Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	248.86	250.37	247.70	250.37	244.51	190
2025-02-12	243.70	247.84	243.70	247.59	241.80	5,820
2025-02-11	244.59	247.20	243.73	246.24	240.49	1,029
2025-02-10	244.02	244.02	241.87	243.60	237.90	300
2025-02-07	243.51	244.07	242.01	242.01	236.35	2,049
2025-02-06	244.49	246.29	244.46	244.54	238.82	496
2025-02-05	244.42	244.91	243.10	243.95	238.25	138
2025-02-04	244.50	245.34	239.61	244.62	238.90	140
2025-02-03	241.43	244.92	238.38	244.28	238.57	1,011
2025-01-31	248.45	251.98	248.45	249.61	243.78	1,488
2025-01-30	249.38	251.50	249.04	250.73	244.87	1,587
2025-01-29	250.00	252.89	249.00	252.21	246.31	98,691
2025-01-28	254.00	255.05	249.96	250.08	244.24	1,281
2025-01-27	250.55	256.26	250.55	255.47	249.50	2,017
2025-01-24	247.99	250.31	245.81	250.31	244.46	631
2025-01-23	246.01	249.04	242.03	247.61	241.82	2,591
2025-01-22	234.79	236.77	234.60	236.05	230.53	922
2025-01-21	233.38	237.10	233.38	235.99	230.47	1,981
2025-01-17	236.69	236.69	232.44	234.77	229.28	2,261
2025-01-16	229.30	234.00	229.30	233.34	227.89	877
2025-01-15	232.13	233.00	231.01	231.64	226.23	666
2025-01-14	228.29	229.39	227.87	229.39	224.03	785
2025-01-13	224.01	226.43	222.47	226.43	221.14	653
2025-01-10	228.02	230.10	226.31	227.13	221.82	1,389
2025-01-08	229.88	230.87	229.18	230.36	224.98	1,025
2025-01-07	231.00	232.52	229.79	231.16	225.75	614
2025-01-06	231.61	232.53	230.15	230.38	225.00	979
2025-01-03	229.25	232.15	229.17	231.85	226.43	850
2025-01-02	230.43	230.50	228.91	228.91	223.56	2,884
2024-12-31	228.60	229.53	227.40	227.41	222.10	57
2024-12-30	228.30	229.16	226.80	228.14	222.81	666
2024-12-27	228.58	231.58	228.21	230.58	225.19	1,586
2024-12-24	227.82	229.54	226.75	229.51	224.15	11
2024-12-23	226.32	226.65	224.78	226.21	220.92	42
2024-12-20	225.00	227.35	221.80	226.61	221.31	559
2024-12-19	224.61	226.62	223.89	224.87	219.61	862
2024-12-18	228.06	230.99	228.06	228.63	223.29	70,990
2024-12-17	231.34	231.98	229.75	229.75	224.38	722
2024-12-16	233.29	234.36	231.76	232.40	226.97	383
2024-12-13	234.48	237.33	233.75	236.41	230.88	685
2024-12-12	234.18	235.00	232.02	233.55	228.09	445
2024-12-11	236.04	237.72	234.64	235.27	229.77	4,391
2024-12-10	232.72	237.81	232.02	237.63	232.08	4,033
2024-12-09	232.01	234.72	230.46	233.64	228.17	439
2024-12-06	235.00	236.55	233.96	234.27	228.79	500
2024-12-05	235.00	235.78	233.70	235.08	228.27	260,308
2024-12-04	235.97	237.82	233.96	234.16	227.38	701
2024-12-03	240.90	241.73	235.26	237.75	230.87	1,316
2024-12-02	243.67	244.63	240.69	241.28	234.30	5,275
2024-11-29	246.03	246.56	244.66	244.66	237.58	3,199
2024-11-27	246.04	247.92	245.66	245.67	238.56	1,373
2024-11-26	246.76	247.32	242.55	245.27	238.17	6,034
2024-11-25	246.11	250.18	243.59	250.18	242.94	785
2024-11-22	240.00	242.42	239.11	241.58	234.59	1,942
2024-11-21	234.07	238.31	233.60	238.31	231.41	968
2024-11-20	234.48	234.48	232.05	232.12	225.40	1,560
2024-11-19	233.36	233.80	231.90	233.80	227.03	1,421
2024-11-18	234.94	235.45	233.98	234.67	227.88	633
2024-11-15	234.04	237.79	233.17	235.40	228.59	1,028
2024-11-14	240.26	241.52	236.16	236.80	229.95	961

← NewerPage 8 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.