Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,384.32 | 26 |
| 2024-08-14 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,422.95 | 0 |
| 2024-08-13 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,422.95 | 0 |
| 2024-08-12 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,422.95 | 0 |
| 2024-08-09 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,422.95 | 0 |
| 2024-08-08 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,422.95 | 0 |
| 2024-08-07 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,422.95 | 653 |
| 2024-08-06 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | 4,440.34 | 0 |
| 2024-08-05 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | 4,440.34 | 0 |
| 2024-08-02 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | 4,440.34 | 0 |
| 2024-08-01 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | 4,440.34 | 0 |
| 2024-07-31 | 4,598.00 | 4,598.00 | 4,598.00 | 4,598.00 | 4,440.34 | 699 |
| 2024-07-30 | 4,426.09 | 4,426.09 | 4,426.09 | 4,426.09 | 4,274.32 | 0 |
| 2024-07-29 | 4,426.09 | 4,426.09 | 4,426.09 | 4,426.09 | 4,274.32 | 0 |
| 2024-07-26 | 4,426.09 | 4,426.09 | 4,426.09 | 4,426.09 | 4,274.32 | 521 |
| 2024-07-25 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,181.52 | 0 |
| 2024-07-24 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,181.52 | 0 |
| 2024-07-23 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,181.52 | 0 |
| 2024-07-22 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,181.52 | 0 |
| 2024-07-19 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,181.52 | 0 |
| 2024-07-18 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 4,181.52 | 85 |
| 2024-07-17 | 4,260.04 | 4,311.52 | 4,260.04 | 4,311.52 | 4,163.68 | 34 |
| 2024-07-16 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,118.75 | 1,329 |
| 2024-07-15 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,848.35 | 0 |
| 2024-07-12 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,848.35 | 0 |
| 2024-07-11 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,848.35 | 0 |
| 2024-07-10 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,848.35 | 0 |
| 2024-07-09 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,848.35 | 15 |
| 2024-07-08 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 3,969.07 | 0 |
| 2024-07-05 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 3,969.07 | 0 |
| 2024-07-04 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 3,969.07 | 0 |
| 2024-07-03 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 3,969.07 | 892 |
| 2024-07-02 | 4,124.92 | 4,124.92 | 4,124.92 | 4,124.92 | 3,983.48 | 0 |
| 2024-07-01 | 4,124.92 | 4,124.92 | 4,124.92 | 4,124.92 | 3,983.48 | 0 |
| 2024-06-28 | 4,119.41 | 4,124.92 | 4,119.41 | 4,124.92 | 3,983.48 | 34,801 |
| 2024-06-27 | 4,123.68 | 4,124.00 | 4,120.77 | 4,124.00 | 3,982.59 | 109 |
| 2024-06-26 | 4,065.25 | 4,065.25 | 4,065.25 | 4,065.25 | 3,925.85 | 0 |
| 2024-06-25 | 4,065.25 | 4,065.25 | 4,065.25 | 4,065.25 | 3,925.85 | 0 |
| 2024-06-24 | 4,080.00 | 4,080.00 | 4,065.25 | 4,065.25 | 3,925.85 | 160 |
| 2024-06-21 | 4,017.61 | 4,096.23 | 4,017.61 | 4,096.23 | 3,955.77 | 212 |
| 2024-06-20 | 4,103.91 | 4,103.91 | 4,103.91 | 4,103.91 | 3,963.19 | 0 |
| 2024-06-19 | 4,103.91 | 4,103.91 | 4,103.91 | 4,103.91 | 3,963.19 | 0 |
| 2024-06-18 | 4,103.91 | 4,103.91 | 4,103.91 | 4,103.91 | 3,963.19 | 0 |
| 2024-06-17 | 4,103.91 | 4,103.91 | 4,103.91 | 4,103.91 | 3,963.19 | 0 |
| 2024-06-14 | 4,103.91 | 4,103.91 | 4,103.91 | 4,103.91 | 3,963.19 | 0 |
| 2024-06-13 | 4,021.11 | 4,103.91 | 4,021.11 | 4,103.91 | 3,963.19 | 4,213 |
| 2024-06-12 | 4,280.00 | 4,280.00 | 4,237.23 | 4,250.54 | 4,104.79 | 273 |
| 2024-06-11 | 4,163.00 | 4,163.00 | 4,163.00 | 4,163.00 | 4,020.25 | 71 |
| 2024-06-10 | 4,201.00 | 4,201.00 | 4,163.08 | 4,163.08 | 4,020.33 | 104 |
| 2024-06-07 | 3,995.16 | 3,995.16 | 3,995.16 | 3,995.16 | 3,858.17 | 0 |
| 2024-06-06 | 3,995.16 | 3,995.16 | 3,995.16 | 3,995.16 | 3,858.17 | 86 |
| 2024-06-05 | 4,099.19 | 4,099.19 | 3,997.00 | 3,997.00 | 3,859.94 | 575 |
| 2024-06-04 | 4,087.75 | 4,087.75 | 4,087.75 | 4,087.75 | 3,947.58 | 14 |
| 2024-06-03 | 4,033.44 | 4,040.00 | 4,033.44 | 4,040.00 | 3,901.47 | 170 |
| 2024-05-31 | 3,883.67 | 3,883.67 | 3,883.67 | 3,883.67 | 3,750.50 | 0 |
| 2024-05-30 | 3,827.50 | 3,883.67 | 3,827.50 | 3,883.67 | 3,729.09 | 127 |
| 2024-05-29 | 3,827.50 | 3,827.50 | 3,827.50 | 3,827.50 | 3,675.16 | 136 |
| 2024-05-28 | 3,943.98 | 3,943.98 | 3,943.98 | 3,943.98 | 3,787.00 | 29 |
| 2024-05-27 | 3,969.49 | 3,969.49 | 3,969.49 | 3,969.49 | 3,811.49 | 0 |
| 2024-05-24 | 3,897.00 | 3,969.49 | 3,866.00 | 3,969.49 | 3,811.49 | 7,335 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-05 | 25.0691 MXN |
| 2025-08-29 | 25.7294 MXN |
| 2025-05-30 | 26.0040 MXN |
| 2025-02-28 | 27.5095 MXN |
| 2024-12-09 | 26.9709 MXN |
| 2024-08-30 | 26.3236 MXN |
| 2024-05-31 | 22.1696 MXN |
| 2024-02-28 | 22.2144 MXN |
| 2023-12-07 | 22.6701 MXN |
| 2023-08-30 | 21.7971 MXN |
| 2023-05-30 | 22.9629 MXN |
| 2023-02-27 | 23.8927 MXN |
| 2022-12-16 | 25.7641 MXN |
| 2022-08-30 | 26.1593 MXN |
| 2022-05-27 | 25.4631 MXN |
| 2022-02-25 | 24.1222 MXN |
| 2021-12-17 | 24.4638 MXN |
| 2021-08-30 | 21.5391 MXN |
| 2021-05-27 | 21.3663 MXN |
| 2021-02-25 | 20.1920 MXN |
| 2020-11-27 | 19.4795 MXN |
| 2020-08-28 | 21.1998 MXN |
| 2020-05-28 | 21.5389 MXN |
| 2020-02-27 | 18.8452 MXN |
| 2019-11-27 | 18.9853 MXN |
| 2019-08-29 | 19.5067 MXN |
| 2019-05-30 | 16.7933 MXN |
| 2019-02-27 | 16.9209 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.