Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	307.41	316.00	300.20	307.38	307.38	6,693
2026-07-23	299.86	316.06	288.91	304.57	304.57	2,517
2026-07-22	294.90	305.57	291.29	293.28	293.28	172
2026-07-21	292.46	304.63	290.91	294.42	294.42	1,155
2026-07-20	304.49	305.01	296.01	296.98	296.98	973
2026-07-17	295.20	310.00	295.20	301.02	301.02	498
2026-07-16	287.00	300.00	279.89	298.25	298.25	371
2026-07-15	291.65	293.72	285.00	288.91	288.91	206
2026-07-14	291.99	292.02	277.90	289.95	289.95	219
2026-07-13	283.26	293.15	282.44	289.90	289.90	282
2026-07-10	282.71	292.00	279.34	288.20	288.20	6,456
2026-07-09	279.54	285.10	276.50	284.38	284.38	182
2026-07-08	286.90	286.90	277.41	280.39	280.39	544
2026-07-07	278.44	286.50	277.50	281.30	281.30	341
2026-07-06	287.00	289.51	279.10	281.93	281.93	3,298
2026-07-03	280.25	280.25	280.25	280.25	280.25	0
2026-07-02	275.05	283.35	275.05	280.25	280.25	594
2026-07-01	273.33	278.68	267.79	277.85	277.85	424
2026-06-30	272.10	279.30	268.01	272.07	272.07	243
2026-06-29	272.08	273.50	267.50	270.23	270.23	2,221
2026-06-26	270.67	270.70	263.20	269.70	269.70	361
2026-06-25	259.81	267.78	256.00	266.31	266.31	2,950
2026-06-24	261.10	263.30	253.00	259.98	259.98	5,802
2026-06-23	255.00	263.80	253.50	259.87	259.87	66
2026-06-22	256.88	262.64	245.00	261.41	261.41	4,399
2026-06-19	257.65	257.65	257.65	257.65	257.65	0
2026-06-18	258.50	266.19	257.03	257.65	257.65	395
2026-06-17	269.89	269.89	258.47	258.86	258.86	378
2026-06-16	265.05	271.22	265.05	266.89	266.89	191
2026-06-15	278.00	278.56	264.80	268.38	268.38	671
2026-06-12	265.03	273.74	265.00	272.96	272.96	1,204
2026-06-11	278.29	278.29	264.86	267.41	267.41	696
2026-06-10	272.44	277.70	267.00	267.76	267.76	93
2026-06-09	268.26	272.24	265.00	269.79	269.79	595
2026-06-08	272.32	278.29	269.17	270.55	270.55	297
2026-06-05	262.98	272.83	261.27	272.83	272.83	141
2026-06-04	262.13	269.60	252.62	262.30	262.30	127
2026-06-03	266.29	267.13	258.00	264.33	264.33	2,848
2026-06-02	264.90	266.28	257.34	263.34	263.34	95
2026-06-01	260.00	266.60	253.79	261.45	261.45	15,416
2026-05-29	260.00	269.27	259.13	262.50	262.50	1,017
2026-05-28	279.98	288.41	265.71	269.03	267.65	2,544
2026-05-27	273.07	278.40	270.88	277.17	275.75	529
2026-05-26	266.00	272.29	260.00	270.88	269.49	498
2026-05-22	271.00	272.01	262.00	265.89	265.89	1,635
2026-05-21	266.73	275.70	263.00	264.89	264.89	277
2026-05-20	265.00	275.00	265.00	269.12	269.12	762
2026-05-19	280.00	280.00	271.49	274.53	274.53	15,478
2026-05-18	267.36	276.07	264.00	275.35	275.35	390
2026-05-15	268.00	278.00	265.00	268.68	268.68	3,344
2026-05-14	269.13	271.52	260.71	267.45	267.45	51
2026-05-13	266.40	272.61	259.70	264.59	264.59	6,723
2026-05-12	261.27	267.00	260.75	266.11	266.11	737
2026-05-11	271.07	271.80	261.90	266.04	266.04	4,108
2026-05-08	269.14	270.63	263.15	265.76	265.76	134
2026-05-07	268.23	269.00	257.70	265.96	265.96	573
2026-05-06	268.08	269.56	261.25	268.76	268.76	597
2026-05-05	268.00	270.11	260.00	264.09	264.09	2,204
2026-05-04	268.72	270.10	258.01	264.40	264.40	3,582
2026-05-01	269.48	271.00	263.00	267.18	267.18	1,697

← NewerPage 2 of 5 · 252 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.