Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	269.48	271.00	263.00	267.18	267.18	1,697
2026-04-30	264.39	268.22	260.00	266.62	266.62	29
2026-04-29	265.90	269.00	262.00	264.62	264.62	794
2026-04-28	269.95	274.35	263.12	269.76	269.76	20,431
2026-04-27	269.00	273.00	260.00	267.58	267.58	9,900
2026-04-24	271.26	278.00	268.50	270.28	270.28	3,427
2026-04-23	250.00	268.68	249.40	268.25	268.25	1,005
2026-04-22	251.27	260.00	243.00	251.10	251.10	114
2026-04-21	254.93	258.45	248.88	249.37	249.37	72
2026-04-20	250.22	256.46	242.00	253.13	253.13	227
2026-04-17	253.60	256.00	247.30	252.29	252.29	3,186
2026-04-16	250.49	250.98	246.00	249.95	249.95	2,982
2026-04-15	246.11	255.12	245.00	249.46	249.46	771
2026-04-14	246.11	252.16	246.11	251.88	251.88	4,591
2026-04-13	250.91	258.65	240.00	249.93	249.93	244
2026-04-10	246.11	252.85	246.11	250.30	250.30	581
2026-04-09	245.16	255.99	239.99	250.49	250.49	708
2026-04-08	252.06	262.53	245.96	247.91	247.91	2,906
2026-04-07	238.90	250.03	238.00	245.85	245.85	834
2026-04-02	246.00	246.62	233.82	243.55	243.55	1,513
2026-04-01	245.38	251.17	236.89	244.36	244.36	210
2026-03-31	243.26	245.16	236.89	240.64	240.64	2,356
2026-03-30	238.00	242.45	234.34	240.70	240.70	767
2026-03-27	239.19	245.89	232.37	239.07	239.07	425
2026-03-26	234.34	244.72	229.77	238.28	238.28	175
2026-03-25	232.00	245.47	232.00	241.27	241.27	740
2026-03-24	239.20	244.21	235.20	240.16	240.16	92
2026-03-23	232.20	240.64	227.98	239.86	239.86	90
2026-03-20	236.19	236.73	229.13	234.29	234.29	7,021
2026-03-19	235.09	247.84	231.63	233.25	233.25	1,088
2026-03-18	240.63	244.69	236.87	237.11	237.11	1,641
2026-03-17	242.21	250.00	239.00	243.19	243.19	45
2026-03-16	240.42	247.01	239.00	243.03	243.03	408
2026-03-13	246.23	252.00	240.00	242.23	242.23	4,476
2026-03-12	250.16	252.86	245.00	245.19	245.19	57
2026-03-11	250.70	253.00	246.99	250.05	250.05	3,108
2026-03-10	246.10	256.00	246.10	251.84	251.84	157
2026-03-09	254.11	254.11	244.81	251.51	251.51	3,291
2026-03-06	260.52	262.80	252.47	254.39	254.39	3,834
2026-03-05	265.10	268.70	259.96	261.55	261.55	242
2026-03-04	265.84	268.50	261.16	265.72	265.72	1,059
2026-03-03	263.50	266.97	258.31	264.41	264.41	5,028
2026-03-02	259.18	267.44	259.00	266.92	266.92	8,799
2026-02-27	260.20	266.18	259.50	264.59	264.59	2,591
2026-02-26	264.25	266.78	261.64	264.66	263.28	3,607
2026-02-25	269.78	269.78	261.61	263.57	262.20	739
2026-02-24	266.14	267.50	261.85	264.90	263.52	1,180
2026-02-23	265.87	271.00	261.47	264.36	262.98	1,733
2026-02-20	261.30	267.08	260.00	265.27	265.27	8,209
2026-02-19	260.00	267.04	260.00	264.57	264.57	1,510
2026-02-18	266.00	266.00	259.36	263.22	263.22	962
2026-02-17	263.60	270.00	256.00	264.06	264.06	1,776
2026-02-16	260.49	260.49	260.49	260.49	260.49	0
2026-02-13	256.00	265.00	256.00	260.49	260.49	421
2026-02-12	265.83	265.83	259.70	262.28	262.28	433
2026-02-11	263.35	265.00	258.95	262.70	262.70	297
2026-02-10	252.65	261.00	250.16	261.00	261.00	360
2026-02-09	255.94	255.94	249.43	254.12	254.12	1,463
2026-02-06	255.24	256.00	249.25	252.56	252.56	276
2026-02-05	248.52	252.35	247.37	250.00	250.00	188

← NewerPage 3 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.