Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	220.08	221.15	217.93	217.93	216.65	398
2025-11-04	218.83	219.78	217.84	219.14	217.85	1,320
2025-11-03	220.30	220.80	219.11	219.56	218.27	131
2025-10-31	217.53	219.97	216.00	219.88	218.59	1,381
2025-10-30	216.17	220.06	215.50	219.47	218.18	768
2025-10-29	218.47	218.47	216.12	216.47	215.20	699
2025-10-28	219.54	220.49	217.66	218.00	216.72	1,023
2025-10-27	218.18	218.75	216.40	217.66	216.38	1,708
2025-10-24	223.37	223.37	216.34	216.79	215.52	392
2025-10-23	225.24	225.71	220.30	220.98	219.68	553
2025-10-22	227.23	228.83	226.52	226.52	225.19	492
2025-10-21	225.55	227.94	225.55	227.77	226.43	2,811
2025-10-20	226.76	228.98	225.55	228.41	227.07	271
2025-10-17	225.50	228.37	225.11	226.39	225.06	854
2025-10-16	227.25	227.81	223.50	223.74	222.42	773
2025-10-15	229.43	229.43	224.73	224.73	223.41	35
2025-10-14	223.33	227.13	223.33	227.13	225.79	2,711
2025-10-13	226.20	227.03	224.88	226.54	225.21	143
2025-10-10	232.55	233.25	226.39	227.26	225.93	47
2025-10-09	232.06	233.19	230.86	231.62	230.26	79
2025-10-08	230.00	233.24	229.24	232.70	231.33	159
2025-10-07	237.75	238.24	232.73	232.73	231.36	780
2025-10-06	236.49	238.13	235.50	237.91	236.51	85
2025-10-03	234.88	237.50	234.47	237.15	235.76	580
2025-10-02	235.00	236.76	233.71	233.82	232.45	5,474
2025-10-01	235.29	237.30	234.00	234.78	233.40	225
2025-09-30	236.41	236.94	235.01	235.43	234.05	223
2025-09-29	235.70	236.87	235.30	235.99	234.60	83
2025-09-26	232.08	234.81	232.08	234.58	233.21	377
2025-09-25	231.90	232.26	230.65	232.26	230.89	314
2025-09-24	228.63	230.92	228.63	230.08	228.73	787
2025-09-23	227.49	228.41	225.76	227.58	226.24	5,662
2025-09-22	219.91	228.48	218.94	225.37	224.05	1,172
2025-09-19	221.09	221.70	219.77	220.95	219.65	202
2025-09-18	217.73	220.29	216.74	219.93	218.64	714
2025-09-17	216.31	219.21	216.02	218.19	216.91	165
2025-09-16	217.49	218.94	215.93	215.93	214.66	4,424
2025-09-15	215.09	217.50	214.56	215.33	214.07	843
2025-09-12	217.18	217.18	214.19	214.57	213.31	894
2025-09-11	216.30	216.67	214.00	215.88	214.61	64,526
2025-09-10	215.49	215.95	210.88	213.85	212.59	283
2025-09-09	217.28	218.47	216.71	216.91	215.64	111
2025-09-08	220.01	220.01	216.98	217.62	216.34	410
2025-09-05	223.06	224.34	218.99	219.39	218.10	167
2025-09-04	222.66	223.05	221.50	222.60	221.29	954
2025-09-03	221.71	222.05	219.24	219.24	217.95	70,948
2025-09-02	221.52	222.71	219.55	220.73	219.44	179
2025-08-29	221.49	223.26	221.16	221.68	220.38	110
2025-08-28	225.00	225.00	221.21	221.37	220.07	357
2025-08-27	223.00	223.00	220.57	220.57	217.90	3,591
2025-08-26	222.18	222.91	220.49	222.62	219.93	433
2025-08-22	225.99	231.27	223.19	227.38	224.63	535
2025-08-21	225.68	225.92	223.98	225.55	222.82	146
2025-08-20	225.05	226.66	224.42	225.55	222.82	284
2025-08-19	220.89	225.00	220.56	222.54	219.85	8,582
2025-08-18	220.50	220.84	219.10	220.54	217.87	1,192
2025-08-15	223.36	223.42	221.23	221.72	219.03	114
2025-08-14	222.26	222.26	219.46	219.46	216.81	387
2025-08-13	219.94	222.01	219.05	221.99	219.30	190
2025-08-12	219.06	220.52	219.06	220.45	217.78	52

← NewerPage 5 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.