Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	205.40	205.40	201.86	201.95	189.51	264,312
2023-03-07	208.83	208.83	205.26	206.02	193.32	285,908
2023-03-06	209.41	210.40	207.98	208.26	195.43	114,636
2023-03-03	212.74	212.74	208.12	208.33	195.49	640
2023-03-02	206.65	208.94	206.65	208.94	196.06	247
2023-03-01	206.75	209.79	206.61	209.79	196.86	770
2023-02-28	209.97	210.56	207.83	210.45	197.48	619
2023-02-27	212.90	214.48	209.93	212.05	198.98	4,802
2023-02-24	191.61	193.59	191.12	193.59	180.44	489
2023-02-23	192.69	192.99	191.07	191.92	178.88	1,097
2023-02-22	193.84	193.84	191.68	192.57	179.49	1,516
2023-02-21	199.49	201.59	195.07	195.07	181.82	463,098
2023-02-17	199.76	200.15	199.46	200.15	186.56	413
2023-02-16	199.76	202.56	199.76	202.54	188.78	177
2023-02-15	201.40	201.56	199.95	201.53	187.84	421
2023-02-14	206.05	206.05	201.76	203.18	189.38	72,607
2023-02-13	204.97	208.77	204.97	208.77	194.59	919
2023-02-10	202.06	206.05	201.92	204.85	190.93	266,072
2023-02-09	207.14	208.62	203.60	203.60	189.77	15,272
2023-02-08	208.46	208.46	207.45	207.45	193.36	7
2023-02-07	208.96	210.14	206.91	206.98	192.92	33,437
2023-02-06	209.49	210.05	208.34	209.46	195.23	296
2023-02-03	211.73	212.49	210.36	210.66	196.35	880
2023-02-02	208.76	214.65	207.65	214.65	200.07	1,157
2023-02-01	205.28	205.89	203.71	205.05	191.12	1,945
2023-01-31	200.11	202.50	200.11	202.50	188.75	244
2023-01-30	203.04	203.73	201.68	201.68	187.98	5,909
2023-01-27	201.65	203.14	200.76	202.25	188.52	770
2023-01-26	198.97	200.35	195.08	200.35	186.74	736
2023-01-25	201.46	201.46	198.21	200.27	186.67	1,118
2023-01-24	223.44	223.44	203.23	204.53	190.64	293
2023-01-23	209.57	211.30	208.08	211.24	196.89	621
2023-01-20	205.77	206.33	204.72	206.33	192.31	279
2023-01-19	207.61	209.02	206.51	206.51	192.48	349
2023-01-18	213.75	214.73	210.85	210.85	196.52	886
2023-01-17	214.47	216.85	212.63	214.66	200.08	9,840
2023-01-13	213.12	213.76	212.37	213.59	199.08	248
2023-01-12	215.31	215.31	212.59	214.98	200.38	410
2023-01-11	213.11	213.26	212.54	213.26	198.78	512
2023-01-10	211.77	211.98	210.12	211.98	197.58	842
2023-01-09	212.50	215.71	211.30	215.06	200.45	844
2023-01-06	206.62	210.60	206.39	210.08	195.81	166
2023-01-05	208.70	208.70	205.00	205.02	191.09	53
2023-01-04	207.70	209.77	207.70	209.77	195.52	445
2023-01-03	207.07	207.73	205.81	205.81	191.83	343,753
2022-12-30	207.73	208.24	206.31	207.03	192.97	181
2022-12-29	208.15	210.02	208.01	210.02	195.76	158
2022-12-28	210.49	210.49	208.36	208.38	194.23	1,551
2022-12-22	208.42	208.42	205.48	205.49	191.53	265,161
2022-12-21	207.65	209.00	207.65	209.00	194.80	15
2022-12-20	204.51	206.12	204.51	205.78	191.80	352
2022-12-19	210.00	210.20	208.40	208.40	194.25	105,592
2022-12-16	212.31	212.31	207.67	208.35	194.20	119,016
2022-12-15	214.31	215.00	211.42	211.92	196.31	1,129
2022-12-14	219.19	221.53	218.72	219.69	203.51	898
2022-12-13	219.31	220.82	217.91	218.47	202.38	1,693
2022-12-12	212.67	213.35	211.06	213.29	197.58	1,302
2022-12-09	212.93	213.02	211.95	212.18	196.55	135
2022-12-08	212.99	214.40	212.22	212.22	196.59	544,462
2022-12-07	211.24	214.04	211.15	212.74	197.07	26

← NewerPage 16 of 21 · 1,239 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.