Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,754.37 | 0 |
| 2024-05-22 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,754.37 | 0 |
| 2024-05-21 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 3,754.37 | 100 |
| 2024-05-20 | 4,108.15 | 4,108.15 | 4,108.15 | 4,108.15 | 3,944.64 | 0 |
| 2024-05-17 | 4,108.15 | 4,108.15 | 4,108.15 | 4,108.15 | 3,944.64 | 0 |
| 2024-05-16 | 4,112.76 | 4,112.76 | 4,108.15 | 4,108.15 | 3,944.64 | 361 |
| 2024-05-15 | 4,138.40 | 4,138.40 | 4,138.40 | 4,138.40 | 3,973.68 | 0 |
| 2024-05-14 | 4,138.40 | 4,138.40 | 4,138.40 | 4,138.40 | 3,973.68 | 0 |
| 2024-05-13 | 4,138.40 | 4,138.40 | 4,138.40 | 4,138.40 | 3,973.68 | 163 |
| 2024-05-10 | 4,161.85 | 4,161.85 | 4,161.85 | 4,161.85 | 3,996.20 | 16,718 |
| 2024-05-09 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-05-08 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-05-07 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-05-06 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-05-03 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-05-02 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-29 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-26 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-25 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-24 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-23 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-22 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-19 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-18 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-17 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-16 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-15 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-12 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-11 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-10 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-09 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-08 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-05 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-04 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-03 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-02 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-04-01 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-27 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-26 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-25 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-22 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-21 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-20 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-19 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-15 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-14 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-13 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-12 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-11 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-08 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-07 | 4,274.30 | 4,274.30 | 4,274.30 | 4,274.30 | 4,104.17 | 0 |
| 2024-03-06 | 4,274.20 | 4,274.30 | 4,274.20 | 4,274.30 | 4,104.17 | 137 |
| 2024-03-05 | 4,292.03 | 4,292.03 | 4,292.03 | 4,292.03 | 4,121.20 | 0 |
| 2024-03-04 | 4,292.03 | 4,292.03 | 4,292.03 | 4,292.03 | 4,121.20 | 60 |
| 2024-03-01 | 4,339.50 | 4,339.50 | 4,339.50 | 4,339.50 | 4,166.78 | 0 |
| 2024-02-29 | 4,339.50 | 4,339.50 | 4,339.50 | 4,339.50 | 4,166.78 | 0 |
| 2024-02-28 | 4,339.50 | 4,339.50 | 4,339.50 | 4,339.50 | 4,166.78 | 295 |
| 2024-02-27 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,155.53 | 0 |
| 2024-02-26 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 4,155.53 | 15 |
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.