Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	239.41	240.43	238.45	239.82	232.88	876
2024-11-12	242.01	242.47	239.05	239.19	232.27	1,326
2024-11-11	244.18	245.86	243.49	243.73	236.68	831
2024-11-08	241.87	244.06	241.86	242.45	235.44	967
2024-11-07	249.19	249.30	244.21	244.26	237.19	782
2024-11-06	247.71	249.89	242.98	248.92	241.72	4,020
2024-11-05	230.60	233.19	229.96	232.08	225.36	1,148
2024-11-04	231.46	233.41	229.59	230.32	223.66	863
2024-11-01	233.29	234.58	232.71	233.38	226.63	677
2024-10-31	230.70	233.87	230.40	233.70	226.94	1,249
2024-10-30	231.43	234.54	231.43	232.32	225.60	15,833
2024-10-29	232.14	234.28	231.80	232.85	226.11	311
2024-10-28	230.96	233.47	230.00	231.82	225.11	1,785
2024-10-25	230.19	231.55	229.28	230.65	223.97	5,677
2024-10-24	232.00	234.00	227.71	229.05	222.42	7,034
2024-10-23	241.35	242.05	240.05	241.37	234.39	421
2024-10-22	241.60	241.83	238.68	241.66	234.67	365
2024-10-21	244.09	244.09	239.71	240.01	233.06	926
2024-10-18	241.74	244.53	241.46	244.09	237.03	217
2024-10-17	245.67	248.00	241.19	241.19	234.21	513
2024-10-16	247.87	249.93	245.39	248.03	240.85	171
2024-10-15	246.71	248.53	245.32	246.98	239.83	537
2024-10-14	242.50	245.52	241.26	245.33	238.23	113
2024-10-11	240.74	242.61	240.25	241.73	234.73	1,430
2024-10-10	237.42	238.74	236.38	237.52	230.65	106
2024-10-09	235.88	238.55	235.88	237.37	230.50	270
2024-10-08	238.32	238.81	237.35	237.87	230.99	1,044
2024-10-07	236.24	237.94	235.56	236.57	229.72	1,290
2024-10-04	242.25	243.19	237.37	238.26	231.37	1,688
2024-10-03	241.97	242.76	239.87	240.45	233.49	296
2024-10-02	245.05	246.19	242.99	243.43	236.39	540
2024-10-01	246.63	246.63	243.90	245.91	238.79	239
2024-09-30	246.33	246.52	244.79	244.79	237.71	573
2024-09-27	245.05	247.46	244.18	245.06	237.97	1,141
2024-09-26	247.51	247.95	243.60	244.37	237.30	361
2024-09-25	247.54	248.68	245.36	245.59	238.48	1,538
2024-09-24	242.36	247.57	241.43	247.41	240.25	28,601
2024-09-23	245.33	245.44	243.00	243.99	236.93	667
2024-09-20	244.05	244.90	242.63	243.76	236.71	229
2024-09-19	251.92	252.43	246.50	248.32	241.13	482
2024-09-18	254.54	254.54	251.12	253.15	245.82	528
2024-09-17	253.55	254.93	252.87	254.27	246.91	477
2024-09-16	250.55	253.37	249.67	251.90	244.61	849
2024-09-13	249.79	251.80	248.57	249.45	242.23	153
2024-09-12	247.92	249.14	245.54	247.87	240.70	661
2024-09-11	252.30	252.30	243.67	247.61	240.44	773
2024-09-10	251.85	251.85	250.00	251.16	243.89	263
2024-09-09	250.71	251.78	249.67	251.61	244.33	786
2024-09-06	251.40	253.61	249.99	250.13	242.89	1,767
2024-09-05	255.44	256.34	249.90	252.24	244.94	1,205
2024-09-04	255.59	257.98	251.97	252.77	245.46	592
2024-09-03	256.01	256.61	254.22	256.33	248.91	259,822
2024-08-30	252.72	253.90	251.70	253.35	246.02	520
2024-08-29	254.16	254.45	251.62	254.43	245.77	793
2024-08-28	250.71	254.32	249.78	251.56	242.99	1,024
2024-08-27	249.00	250.39	248.30	250.20	241.68	1,557
2024-08-23	245.27	246.16	244.26	245.44	237.08	689
2024-08-22	245.48	246.37	243.22	243.31	235.02	411
2024-08-21	248.00	248.02	244.40	245.51	237.15	737
2024-08-20	245.36	246.96	245.31	246.64	238.24	234

← NewerPage 9 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.