Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	241.49	250.63	239.80	249.16	249.16	4,347
2026-02-03	235.81	241.83	231.73	238.85	238.85	12,145
2026-02-02	234.89	238.79	230.00	231.36	231.36	317
2026-01-30	233.40	236.06	230.55	234.00	234.00	135
2026-01-29	229.98	233.13	227.47	233.13	233.13	1,800
2026-01-28	234.81	234.81	229.39	231.00	231.00	843
2026-01-27	230.90	236.06	228.00	231.53	231.53	238
2026-01-26	229.39	234.00	229.03	230.69	230.69	8,247
2026-01-23	231.37	235.03	229.10	230.49	230.49	435
2026-01-22	230.00	232.81	226.80	231.72	231.72	178
2026-01-21	222.38	227.66	219.00	227.66	227.66	6,687
2026-01-20	226.07	229.49	220.66	221.05	221.05	2,553
2026-01-16	231.09	232.81	229.50	229.59	229.59	3,653
2026-01-15	226.63	229.35	225.74	229.35	229.35	1,959
2026-01-14	230.08	231.05	225.00	227.36	227.36	418
2026-01-13	229.88	230.44	227.90	227.97	227.97	10,041
2026-01-12	228.10	228.50	225.50	228.35	228.35	436
2026-01-09	230.50	230.67	227.15	227.91	227.91	728
2026-01-08	224.48	229.68	223.10	229.68	229.68	169
2026-01-07	231.76	235.52	228.04	228.04	228.04	878
2026-01-06	232.56	233.59	230.12	232.97	232.97	313
2026-01-05	230.72	233.75	230.13	233.34	233.34	467
2026-01-02	232.90	234.81	229.71	230.74	230.74	596
2025-12-31	233.06	235.56	231.73	232.31	232.31	40
2025-12-30	234.56	236.35	232.89	233.94	233.94	91
2025-12-29	233.75	234.52	231.81	233.88	233.88	427
2025-12-24	233.97	236.89	232.02	234.84	234.84	143
2025-12-23	234.87	237.25	233.21	234.04	234.04	3,252
2025-12-22	234.30	235.48	230.95	233.71	233.71	253
2025-12-19	235.21	236.29	232.38	234.85	234.85	373
2025-12-18	237.17	240.78	235.15	235.35	235.35	226
2025-12-17	236.65	239.95	234.47	236.99	236.99	193
2025-12-16	240.85	241.52	235.57	236.11	236.11	6,125
2025-12-15	241.45	242.71	238.21	239.11	239.11	1,908
2025-12-12	236.70	238.43	236.13	238.36	238.36	271
2025-12-11	235.99	236.76	232.95	235.10	235.10	315
2025-12-10	232.09	234.56	229.38	233.09	233.09	84
2025-12-09	234.93	237.00	232.36	233.09	233.09	1,278
2025-12-08	235.89	237.43	232.91	235.75	235.75	81,845
2025-12-05	233.27	237.29	233.27	236.81	236.81	3,498
2025-12-04	235.00	237.25	233.59	237.24	237.24	233
2025-12-03	232.96	235.56	230.00	235.03	233.65	42
2025-12-02	230.95	232.78	230.02	231.34	229.98	14,908
2025-12-01	231.67	234.90	229.52	233.02	231.65	391
2025-11-28	229.17	232.15	227.79	231.96	230.60	130
2025-11-26	229.58	231.46	228.00	231.38	230.02	4,611
2025-11-25	224.61	228.74	223.50	228.53	227.19	7,086
2025-11-24	226.27	227.40	222.55	222.99	221.68	1,017
2025-11-21	221.96	226.90	221.00	226.90	225.56	91
2025-11-20	222.66	223.00	221.00	223.00	221.69	31
2025-11-19	220.39	222.50	220.39	221.56	220.26	656
2025-11-18	220.87	221.73	219.88	221.10	219.80	466
2025-11-17	232.14	232.14	222.15	222.15	220.85	3,060
2025-11-14	220.00	222.72	220.00	222.72	221.41	66
2025-11-13	222.62	223.18	221.60	222.45	221.14	139
2025-11-12	224.28	226.59	224.00	225.09	223.77	121
2025-11-11	224.68	224.85	223.63	223.92	222.61	1,910
2025-11-10	221.60	224.06	220.05	223.85	222.54	89
2025-11-07	218.00	220.27	218.00	220.00	218.71	669
2025-11-06	217.69	217.69	216.45	217.53	216.25	100

← NewerPage 4 of 21 · 1,237 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.