Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	211.12	211.53	209.00	209.00	193.61	8
2022-12-05	212.77	212.77	211.23	211.95	196.34	675
2022-12-02	213.62	214.70	213.21	214.55	198.75	2,015
2022-12-01	216.95	217.62	214.97	215.72	199.84	94,218
2022-11-30	212.72	212.72	212.00	212.30	196.66	451
2022-11-28	211.33	211.93	211.07	211.23	195.68	9,826
2022-11-25	213.00	214.91	213.00	213.51	197.79	2,570
2022-11-23	213.36	213.36	211.20	211.20	195.65	6
2022-11-22	217.48	217.48	212.27	212.27	196.64	13,605
2022-11-21	209.90	213.04	209.53	213.04	197.35	46
2022-11-18	211.61	211.61	209.93	209.95	194.49	127
2022-11-17	210.64	210.64	207.50	208.86	193.48	908
2022-11-16	211.15	212.51	211.15	211.75	196.16	975
2022-11-15	216.50	216.50	209.93	209.93	194.47	960
2022-11-14	216.85	221.07	216.85	219.98	203.78	411
2022-11-11	214.75	218.38	214.75	217.26	201.26	1,038
2022-11-10	210.06	212.03	209.26	211.24	195.68	459
2022-11-09	203.42	203.97	202.07	202.15	187.26	230
2022-11-08	198.06	202.42	198.06	202.42	187.51	245
2022-11-07	197.92	198.50	195.90	196.60	182.12	16
2022-11-04	195.56	196.30	194.97	195.87	181.45	170
2022-11-03	192.53	194.88	190.02	194.88	180.53	11,943
2022-11-02	196.35	197.17	196.35	196.76	182.27	39
2022-11-01	197.27	197.27	194.08	196.31	181.85	63,912
2022-10-31	198.57	198.57	195.25	197.61	183.05	395
2022-10-28	196.62	197.27	196.03	196.05	181.61	117
2022-10-27	197.25	199.63	197.25	198.04	183.46	964
2022-10-26	196.74	197.82	194.77	197.06	182.55	4,701
2022-10-25	194.41	194.55	193.18	194.00	179.71	93,174
2022-10-24	192.80	194.52	192.80	193.65	179.39	975
2022-10-21	186.11	189.67	184.53	189.67	175.70	384
2022-10-20	192.55	193.59	188.16	188.17	174.31	17,436
2022-10-19	199.99	201.02	199.99	200.20	185.46	176
2022-10-18	203.08	203.08	199.39	201.94	187.07	389
2022-10-17	196.16	198.65	196.16	198.65	184.02	24
2022-10-14	199.19	199.19	196.65	196.69	182.21	366
2022-10-13	187.33	196.11	187.33	196.11	181.67	756
2022-10-12	192.82	194.73	192.64	194.59	180.26	15,542
2022-10-11	193.32	193.32	191.75	192.49	178.32	21
2022-10-10	197.13	197.13	194.80	194.80	180.46	1
2022-10-07	196.61	198.21	194.72	194.79	180.44	16,573
2022-10-06	200.56	200.56	199.09	199.90	185.18	159
2022-10-05	202.57	203.33	199.73	200.13	185.40	412
2022-10-04	200.26	204.26	200.26	203.74	188.74	293,268
2022-10-03	197.02	200.08	196.73	199.48	184.79	68
2022-09-30	198.02	198.88	196.18	196.18	181.73	1,285
2022-09-29	200.15	200.39	198.53	198.92	184.27	1,633
2022-09-28	198.27	201.23	198.27	201.23	186.41	236
2022-09-27	200.85	200.86	197.31	200.86	186.07	18,674
2022-09-26	202.68	202.68	200.33	200.33	185.58	36
2022-09-23	206.50	206.50	204.11	204.11	189.08	319
2022-09-22	211.89	212.05	209.56	209.56	194.13	23,090
2022-09-21	213.27	216.52	213.27	214.54	198.74	13,651
2022-09-20	216.20	216.20	211.02	211.02	195.48	252,290
2022-09-16	213.79	214.70	208.07	209.00	193.61	1,063
2022-09-15	222.03	224.03	221.33	222.20	205.84	1,388
2022-09-14	223.05	223.38	214.80	217.15	201.15	1,471
2022-09-13	231.03	231.19	229.77	230.49	213.52	3,593
2022-09-12	234.23	234.92	232.51	234.01	216.78	7,357
2022-09-09	232.29	233.16	230.34	231.58	214.52	55,364

← NewerPage 17 of 21 · 1,233 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.