Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	229.05	229.05	223.99	227.78	223.68	90
2025-05-13	230.82	231.25	229.07	229.25	225.12	945
2025-05-12	224.38	231.50	224.38	231.38	227.21	121
2025-05-09	218.98	218.98	215.53	215.56	211.68	297
2025-05-08	214.52	218.78	214.18	217.13	213.22	203
2025-05-07	215.00	215.00	212.92	214.40	210.54	102
2025-05-06	215.61	215.61	213.52	213.68	209.83	33
2025-05-02	218.10	219.59	216.05	218.90	214.95	218
2025-05-01	215.47	215.47	213.24	213.65	209.80	4,598
2025-04-30	213.47	213.59	211.14	213.35	209.51	654
2025-04-29	212.70	213.61	211.99	212.85	209.01	205
2025-04-28	213.93	214.38	210.84	211.71	207.89	71
2025-04-25	215.00	215.05	211.93	211.93	208.11	182
2025-04-24	216.90	219.78	207.00	214.49	210.62	641
2025-04-23	218.84	224.13	218.84	220.65	216.67	1,488
2025-04-22	218.03	218.28	216.82	217.45	213.53	46
2025-04-17	218.00	221.83	218.00	221.83	217.83	48
2025-04-16	221.38	221.38	216.40	216.54	212.64	374
2025-04-15	222.79	223.77	219.93	219.93	215.97	162
2025-04-14	223.80	223.80	220.15	221.76	217.76	1,242
2025-04-11	217.93	219.81	216.17	218.29	214.36	105
2025-04-10	223.49	223.49	214.97	216.44	212.53	82
2025-04-09	205.92	219.77	205.92	219.77	215.81	55
2025-04-08	214.48	217.98	209.81	209.81	206.03	726
2025-04-07	210.00	213.48	201.97	210.78	206.98	283
2025-04-04	221.88	221.93	213.64	214.75	210.88	209
2025-04-03	230.10	232.99	227.00	227.00	222.91	431
2025-04-02	235.70	238.24	235.00	237.76	233.48	151
2025-04-01	234.75	237.24	234.43	235.44	231.20	161
2025-03-31	230.00	234.93	230.00	234.64	230.41	111
2025-03-28	235.09	236.89	232.38	232.68	228.49	465
2025-03-27	238.25	238.25	234.80	235.34	231.10	118
2025-03-26	235.20	237.87	235.20	237.41	233.13	200,273
2025-03-25	234.65	235.84	234.47	234.80	230.57	189
2025-03-24	237.10	237.57	234.77	234.77	230.54	282
2025-03-21	235.00	235.00	231.43	233.73	229.52	300
2025-03-20	234.96	235.91	233.35	233.91	229.70	2,699
2025-03-19	237.91	237.92	234.52	236.84	232.57	223
2025-03-18	239.00	239.00	236.02	237.23	232.96	266
2025-03-17	237.24	239.52	236.18	238.50	234.21	148
2025-03-14	236.29	237.44	235.36	236.60	232.34	149
2025-03-13	235.97	237.88	233.57	233.91	229.70	687
2025-03-12	236.50	237.92	234.32	237.92	233.63	354
2025-03-11	248.29	248.29	238.60	239.68	235.36	445
2025-03-10	247.98	251.01	246.98	246.98	242.53	246
2025-03-07	246.22	248.91	245.08	248.91	244.42	1,476
2025-03-06	243.30	244.96	242.11	243.64	239.25	5,268
2025-03-05	241.76	244.39	241.38	243.61	239.22	190
2025-03-04	243.92	243.92	241.01	242.19	237.83	1,348
2025-03-03	248.26	249.25	247.23	247.28	242.82	16
2025-02-28	245.50	246.00	242.68	243.48	239.09	93
2025-02-27	244.99	247.02	244.31	246.41	241.97	311
2025-02-26	246.66	247.82	245.73	245.89	240.15	65,786
2025-02-25	242.97	246.10	242.59	244.80	239.08	18
2025-02-24	245.67	245.83	243.10	243.10	237.42	25
2025-02-21	247.74	247.74	242.23	244.63	238.91	77
2025-02-20	246.55	247.36	245.44	246.69	240.93	747
2025-02-19	249.53	250.31	244.99	246.10	240.35	41,838
2025-02-18	246.06	251.59	246.06	251.59	245.71	169
2025-02-14	251.65	253.11	250.39	250.39	244.53	29

← NewerPage 7 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.