Union Pacific Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 287.00 | 293.45 | 286.12 | 287.99 | 287.99 | 1,771 |
| 2026-10-16 | 288.71 | 292.52 | 286.06 | 287.61 | 287.61 | 409 |
| 2026-10-15 | 286.50 | 291.93 | 284.44 | 288.33 | 288.33 | 983 |
| 2026-10-14 | 288.00 | 289.11 | 281.32 | 282.97 | 282.97 | 136 |
| 2026-10-13 | 281.00 | 286.00 | 278.60 | 282.25 | 282.25 | 1,989 |
| 2026-10-12 | 279.23 | 282.14 | 274.72 | 280.27 | 280.27 | 4,702 |
| 2026-10-09 | 285.00 | 285.00 | 274.08 | 278.21 | 278.21 | 665 |
| 2026-10-08 | 271.35 | 278.34 | 271.35 | 277.30 | 277.30 | 517 |
| 2026-10-07 | 279.72 | 281.67 | 275.40 | 275.90 | 275.90 | 467 |
| 2026-10-06 | 280.00 | 281.95 | 274.93 | 275.72 | 275.72 | 859 |
| 2026-10-05 | 279.95 | 282.39 | 274.07 | 277.32 | 277.32 | 1,150 |
| 2026-10-02 | 276.00 | 278.26 | 269.21 | 277.43 | 277.43 | 559 |
| 2026-10-01 | 270.25 | 275.91 | 268.17 | 270.21 | 270.21 | 1,166 |
| 2026-09-30 | 277.92 | 277.92 | 267.54 | 274.18 | 274.18 | 1,566 |
| 2026-09-29 | 277.82 | 278.11 | 269.79 | 273.66 | 273.66 | 286 |
| 2026-09-28 | 270.00 | 276.54 | 269.30 | 274.16 | 274.16 | 4,342 |
| 2026-09-25 | 277.93 | 279.92 | 271.56 | 273.41 | 273.41 | 538 |
| 2026-09-24 | 275.00 | 277.93 | 272.78 | 272.78 | 272.78 | 553 |
| 2026-09-23 | 269.66 | 277.41 | 269.66 | 276.99 | 276.99 | 10,054 |
| 2026-09-22 | 270.00 | 274.00 | 269.01 | 273.46 | 273.46 | 1,883 |
| 2026-09-21 | 283.72 | 284.62 | 269.84 | 270.02 | 270.02 | 1,289 |
| 2026-09-18 | 282.55 | 285.87 | 275.01 | 279.52 | 279.52 | 2,769 |
| 2026-09-17 | 276.01 | 286.00 | 276.01 | 281.76 | 281.76 | 247 |
| 2026-09-16 | 282.49 | 290.50 | 281.65 | 283.88 | 283.88 | 7,310 |
| 2026-09-15 | 285.10 | 287.81 | 281.00 | 285.34 | 285.34 | 2,295 |
| 2026-09-14 | 283.00 | 290.00 | 280.00 | 284.81 | 284.81 | 2,579 |
| 2026-09-11 | 285.78 | 291.00 | 281.15 | 285.20 | 285.20 | 82 |
| 2026-09-10 | 283.01 | 289.08 | 282.98 | 284.44 | 284.44 | 2,469 |
| 2026-09-09 | 290.86 | 295.24 | 284.21 | 285.17 | 285.17 | 641 |
| 2026-09-08 | 289.62 | 291.73 | 285.73 | 290.65 | 290.65 | 21,940 |
| 2026-09-04 | 285.00 | 292.70 | 285.00 | 290.41 | 290.41 | 198 |
| 2026-09-03 | 296.23 | 296.23 | 286.20 | 291.52 | 291.52 | 446 |
| 2026-09-02 | 291.14 | 298.98 | 286.50 | 291.02 | 291.02 | 110 |
| 2026-09-01 | 300.00 | 313.55 | 289.30 | 291.04 | 291.04 | 403 |
| 2026-08-31 | 300.00 | 307.79 | 300.00 | 301.67 | 301.67 | 850 |
| 2026-08-28 | 306.51 | 313.55 | 306.20 | 307.56 | 307.56 | 684 |
| 2026-08-27 | 312.51 | 318.69 | 305.77 | 307.72 | 307.72 | 1,295 |
| 2026-08-26 | 312.47 | 313.98 | 300.00 | 312.84 | 312.84 | 455 |
| 2026-08-25 | 313.49 | 315.00 | 305.25 | 308.78 | 308.78 | 2,443 |
| 2026-08-24 | 310.00 | 311.42 | 304.55 | 308.85 | 308.85 | 551 |
| 2026-08-21 | 300.25 | 310.41 | 300.25 | 304.91 | 304.91 | 883 |
| 2026-08-20 | 302.92 | 307.36 | 298.45 | 306.21 | 306.21 | 2,046 |
| 2026-08-19 | 297.50 | 307.78 | 291.15 | 302.40 | 302.40 | 240 |
| 2026-08-18 | 297.32 | 303.26 | 297.32 | 300.19 | 300.19 | 588 |
| 2026-08-17 | 290.00 | 302.33 | 290.00 | 301.57 | 301.57 | 694 |
| 2026-08-14 | 299.41 | 301.10 | 294.47 | 295.02 | 295.02 | 78 |
| 2026-08-13 | 293.73 | 299.60 | 292.10 | 298.97 | 298.97 | 417 |
| 2026-08-12 | 291.51 | 296.34 | 291.00 | 293.04 | 293.04 | 211 |
| 2026-08-11 | 291.75 | 299.29 | 289.88 | 292.72 | 292.72 | 3,679 |
| 2026-08-10 | 299.84 | 299.84 | 288.82 | 292.81 | 292.81 | 519 |
| 2026-08-07 | 295.50 | 300.05 | 291.30 | 294.43 | 294.43 | 2,159 |
| 2026-08-06 | 298.20 | 298.65 | 288.70 | 295.62 | 295.62 | 231 |
| 2026-08-05 | 299.50 | 301.40 | 293.51 | 294.80 | 294.80 | 8,426 |
| 2026-08-04 | 289.94 | 295.52 | 288.00 | 295.04 | 295.04 | 549 |
| 2026-08-03 | 288.15 | 299.83 | 286.00 | 289.76 | 289.76 | 1,643 |
| 2026-07-31 | 290.49 | 295.00 | 280.86 | 291.63 | 291.63 | 2,333 |
| 2026-07-30 | 292.30 | 306.23 | 284.91 | 287.95 | 287.95 | 4,915 |
| 2026-07-29 | 300.49 | 306.28 | 290.78 | 290.91 | 290.91 | 439 |
| 2026-07-28 | 300.20 | 310.00 | 293.60 | 297.66 | 297.66 | 423 |
| 2026-07-27 | 305.00 | 311.13 | 297.88 | 298.41 | 298.41 | 1,025 |
Page 1 of 3 · 129 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.