Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	223.12	223.59	219.04	219.10	216.45	105
2025-08-08	223.58	224.13	222.68	223.11	220.41	36
2025-08-07	225.81	227.11	222.87	222.95	220.25	12
2025-08-06	223.87	225.76	222.89	224.67	221.96	3,184
2025-08-05	223.05	223.05	221.70	222.38	219.69	8,322
2025-08-04	220.50	223.14	219.64	221.29	218.62	560
2025-08-01	220.79	220.84	219.10	219.98	217.32	40
2025-07-31	223.55	223.66	221.72	222.29	219.60	146
2025-07-30	232.99	232.99	222.97	225.28	222.55	266
2025-07-29	229.00	229.60	220.07	222.19	219.51	1,695
2025-07-28	226.75	230.85	224.92	228.26	225.50	2,118
2025-07-25	223.10	225.36	221.46	225.26	222.54	204
2025-07-24	232.00	234.50	222.01	222.01	219.33	834
2025-07-23	229.00	230.64	227.37	229.95	227.16	187
2025-07-22	226.78	230.05	226.78	230.05	227.26	139
2025-07-21	225.04	227.17	225.04	227.01	224.27	111
2025-07-18	228.42	228.42	222.49	222.51	219.82	451
2025-07-17	227.20	230.18	227.20	228.03	225.27	415
2025-07-16	232.23	232.99	229.95	231.14	228.35	463
2025-07-15	233.18	233.23	231.94	231.94	229.14	63
2025-07-14	232.98	234.86	232.69	233.74	230.91	2,356
2025-07-11	235.52	236.22	235.03	235.03	232.19	770
2025-07-10	236.44	240.13	234.93	240.13	237.23	211
2025-07-09	237.00	237.82	236.14	236.14	233.29	124
2025-07-08	236.01	238.58	234.62	237.01	234.14	11
2025-07-07	236.00	237.23	234.67	235.00	232.16	1,705
2025-07-03	238.00	239.17	236.60	236.60	233.74	59
2025-07-02	235.57	237.00	235.27	236.08	233.23	5,126
2025-07-01	228.50	237.00	228.50	236.54	233.68	571
2025-06-30	231.41	231.81	230.28	230.63	227.85	3,312
2025-06-27	230.26	231.34	229.40	230.21	227.43	77
2025-06-26	223.00	229.74	223.00	229.74	226.96	129
2025-06-25	226.40	227.00	225.61	225.68	222.95	126
2025-06-24	227.84	227.94	226.25	226.91	224.17	835
2025-06-23	222.43	223.47	221.75	222.97	220.27	45
2025-06-20	222.96	222.96	221.25	221.25	218.57	100
2025-06-18	221.07	221.96	220.65	220.65	217.98	189
2025-06-17	223.05	224.05	220.11	220.11	217.45	80,290
2025-06-16	224.55	226.01	223.95	226.01	223.27	343
2025-06-13	222.00	225.33	222.00	224.73	222.01	7,832
2025-06-12	224.57	225.00	223.47	224.42	221.71	622
2025-06-11	226.70	227.23	225.01	226.12	223.39	3,202
2025-06-10	224.50	229.00	223.74	227.76	225.01	225
2025-06-09	224.00	225.01	223.31	224.98	222.26	149
2025-06-06	223.66	223.82	222.49	223.01	220.31	512
2025-06-05	220.95	221.22	219.36	220.49	217.82	3,230
2025-06-04	222.37	222.37	219.49	221.88	219.20	68
2025-06-03	218.10	222.16	217.51	221.80	219.12	350
2025-06-02	218.77	220.00	217.40	218.63	215.99	216
2025-05-30	221.60	221.92	219.01	221.67	218.99	202
2025-05-29	221.62	222.34	219.96	221.62	218.94	52
2025-05-28	225.45	225.65	223.30	223.30	219.28	408
2025-05-27	224.62	224.96	223.00	224.96	220.91	729
2025-05-23	221.57	222.86	220.51	222.86	218.84	356
2025-05-22	223.67	223.67	222.30	222.97	218.95	1,047
2025-05-21	226.00	226.60	224.21	224.21	220.17	119
2025-05-20	229.00	229.80	228.68	229.70	225.56	45
2025-05-19	230.00	231.96	228.26	229.75	225.61	115
2025-05-16	230.30	231.89	230.30	231.82	227.64	49
2025-05-15	227.85	230.30	227.85	229.99	225.85	608

← NewerPage 6 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.