Union Pacific Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	196.37	199.00	194.72	199.00	188.00	310
2023-06-06	196.89	197.31	195.38	195.38	184.58	1,545
2023-06-05	198.82	199.59	198.79	199.50	188.47	1,460
2023-06-02	192.46	200.42	192.46	200.42	189.34	50,563
2023-06-01	192.46	194.36	192.46	194.29	183.55	425
2023-05-31	192.76	193.25	191.25	192.49	181.85	1,146
2023-05-30	191.97	194.42	191.75	193.31	182.62	797
2023-05-26	193.69	193.80	192.54	193.24	181.33	950
2023-05-25	191.44	193.45	190.96	191.21	179.43	499
2023-05-24	195.00	195.00	191.90	192.19	180.35	1,343
2023-05-23	197.73	198.19	194.96	196.97	184.84	832
2023-05-22	198.97	201.54	196.32	198.66	186.41	90,334
2023-05-19	199.49	199.94	198.76	198.80	186.55	192
2023-05-18	198.75	198.84	195.44	196.79	184.66	143
2023-05-17	198.21	199.91	197.52	199.71	187.40	637
2023-05-16	198.76	199.64	196.70	196.70	184.58	96,290
2023-05-15	198.83	199.03	197.73	199.03	186.76	695
2023-05-12	199.50	199.50	198.08	198.41	186.18	28,503
2023-05-11	198.88	198.88	197.50	197.61	185.43	789
2023-05-10	201.94	202.19	197.95	197.95	185.75	617
2023-05-09	202.49	202.49	198.35	199.80	187.49	164,132
2023-05-05	198.01	201.40	198.01	201.40	188.99	781
2023-05-04	195.41	196.46	194.53	196.46	184.35	218
2023-05-03	197.07	197.92	196.39	197.25	185.10	536
2023-05-02	197.92	197.96	193.20	195.31	183.28	654
2023-04-28	193.18	197.10	192.87	195.53	183.48	161,975
2023-04-27	191.48	192.79	190.94	192.70	180.83	162,428
2023-04-26	193.20	193.91	191.75	191.88	180.06	1,209
2023-04-25	199.46	199.46	194.28	194.35	182.37	1,486
2023-04-24	197.92	201.52	197.73	200.01	187.69	934
2023-04-21	203.73	203.73	198.16	199.21	186.93	34,423
2023-04-20	202.39	207.34	202.39	202.91	190.41	2,133
2023-04-19	199.24	200.84	199.15	200.59	188.23	409
2023-04-18	200.70	201.93	199.98	200.40	188.05	246
2023-04-17	199.65	202.33	198.96	198.96	186.70	1,094
2023-04-14	198.25	199.26	197.70	197.70	185.52	2,699
2023-04-13	199.61	199.61	196.97	197.67	185.49	838
2023-04-12	199.80	200.40	199.12	199.73	187.42	6,506
2023-04-11	199.48	199.97	198.91	199.97	187.65	994
2023-04-06	194.60	197.54	194.36	197.54	185.37	804
2023-04-05	195.92	195.92	194.45	194.60	182.61	365
2023-04-04	199.99	199.99	195.15	196.29	184.19	1,327
2023-04-03	200.92	201.91	198.00	198.71	186.47	549
2023-03-31	198.87	201.06	198.87	200.68	188.31	2,221
2023-03-30	200.96	201.38	198.85	198.85	186.60	242
2023-03-29	196.58	199.38	196.58	198.49	186.25	9,725
2023-03-28	193.23	197.40	193.23	196.97	184.83	15,473
2023-03-27	190.15	193.00	190.15	192.95	181.06	2,214
2023-03-24	184.14	187.88	184.07	187.88	176.30	417
2023-03-23	185.72	187.66	183.93	184.18	172.83	10,850
2023-03-22	189.54	189.54	187.47	187.47	175.92	12,109
2023-03-21	189.69	192.26	188.54	188.91	177.27	52,308
2023-03-20	190.01	191.58	189.19	189.19	177.53	67,787
2023-03-17	193.34	193.34	187.81	188.69	177.06	89,276
2023-03-16	191.00	192.75	189.31	192.75	180.87	1,615
2023-03-15	191.40	192.91	189.47	191.79	179.97	1,756
2023-03-14	197.25	199.55	192.97	192.97	181.08	1,000
2023-03-13	198.88	198.88	194.51	197.17	185.02	265,010
2023-03-10	199.00	202.59	198.42	199.00	186.74	772
2023-03-09	204.82	204.82	202.39	202.49	190.01	73,295

← NewerPage 15 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	1.3800 USD
2025-08-28	1.3800 USD
2025-05-29	1.3400 USD
2025-02-27	1.3400 USD
2024-12-06	1.3400 USD
2024-08-30	1.3400 USD
2024-05-31	1.3000 USD
2024-02-28	1.3000 USD
2023-12-07	1.3000 USD
2023-08-30	1.3000 USD
2023-05-30	1.3000 USD
2023-02-27	1.3000 USD
2022-12-16	1.3000 USD
2022-08-30	1.3000 USD
2022-05-27	1.3000 USD
2022-02-25	1.1800 USD
2021-12-17	1.1800 USD
2021-08-30	1.0700 USD
2021-05-27	1.0700 USD
2021-02-25	0.9700 USD
2020-11-27	0.9700 USD
2020-08-28	0.9700 USD
2020-05-28	0.9700 USD
2020-02-27	0.9700 USD
2019-11-27	0.9700 USD
2019-08-29	0.9700 USD
2019-05-30	0.8800 USD
2019-02-27	0.8800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.