Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 4,394.75 | 4,394.75 | 4,394.75 | 4,394.75 | 4,198.28 | 109 |
| 2024-02-22 | 4,211.50 | 4,211.50 | 4,211.50 | 4,211.50 | 4,023.22 | 0 |
| 2024-02-21 | 4,211.50 | 4,211.50 | 4,211.50 | 4,211.50 | 4,023.22 | 0 |
| 2024-02-20 | 4,211.50 | 4,211.50 | 4,211.50 | 4,211.50 | 4,023.22 | 0 |
| 2024-02-19 | 4,211.50 | 4,211.50 | 4,211.50 | 4,211.50 | 4,023.22 | 0 |
| 2024-02-16 | 4,211.50 | 4,211.50 | 4,211.50 | 4,211.50 | 4,023.22 | 0 |
| 2024-02-15 | 4,211.50 | 4,211.50 | 4,211.50 | 4,211.50 | 4,023.22 | 0 |
| 2024-02-14 | 4,211.50 | 4,211.50 | 4,211.50 | 4,211.50 | 4,023.22 | 0 |
| 2024-02-13 | 4,215.00 | 4,215.00 | 4,211.50 | 4,211.50 | 4,023.22 | 337 |
| 2024-02-12 | 4,249.00 | 4,249.00 | 4,249.00 | 4,249.00 | 4,059.04 | 0 |
| 2024-02-09 | 4,249.00 | 4,249.00 | 4,249.00 | 4,249.00 | 4,059.04 | 0 |
| 2024-02-08 | 4,249.00 | 4,249.00 | 4,249.00 | 4,249.00 | 4,059.04 | 0 |
| 2024-02-07 | 4,285.98 | 4,285.98 | 4,249.00 | 4,249.00 | 4,059.04 | 550 |
| 2024-02-06 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,017.01 | 0 |
| 2024-02-02 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,017.01 | 0 |
| 2024-02-01 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 4,017.01 | 0 |
| 2024-01-31 | 4,228.00 | 4,228.00 | 4,205.00 | 4,205.00 | 4,017.01 | 704 |
| 2024-01-30 | 4,218.91 | 4,228.75 | 4,218.91 | 4,228.75 | 4,039.70 | 16,525 |
| 2024-01-29 | 4,148.00 | 4,148.00 | 4,148.00 | 4,148.00 | 3,962.56 | 0 |
| 2024-01-26 | 4,148.00 | 4,148.00 | 4,148.00 | 4,148.00 | 3,962.56 | 0 |
| 2024-01-25 | 4,148.00 | 4,148.00 | 4,148.00 | 4,148.00 | 3,962.56 | 220 |
| 2024-01-24 | 4,243.37 | 4,243.37 | 4,243.37 | 4,243.37 | 4,053.67 | 127 |
| 2024-01-23 | 4,092.25 | 4,092.25 | 4,092.25 | 4,092.25 | 3,909.30 | 0 |
| 2024-01-22 | 4,092.25 | 4,092.25 | 4,092.25 | 4,092.25 | 3,909.30 | 0 |
| 2024-01-19 | 4,092.25 | 4,092.25 | 4,092.25 | 4,092.25 | 3,909.30 | 0 |
| 2024-01-18 | 4,092.25 | 4,092.25 | 4,092.25 | 4,092.25 | 3,909.30 | 195 |
| 2024-01-17 | 4,050.00 | 4,054.00 | 4,050.00 | 4,054.00 | 3,872.76 | 172 |
| 2024-01-16 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-15 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-12 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-11 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-10 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-09 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-08 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-05 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-04 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-03 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2024-01-02 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2023-12-29 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2023-12-28 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 0 |
| 2023-12-27 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 3,970.01 | 255 |
| 2023-12-26 | 4,142.56 | 4,142.56 | 4,142.56 | 4,142.56 | 3,957.36 | 0 |
| 2023-12-22 | 4,142.56 | 4,142.56 | 4,142.56 | 4,142.56 | 3,957.36 | 408 |
| 2023-12-21 | 4,112.75 | 4,112.75 | 4,112.75 | 4,112.75 | 3,928.89 | 197 |
| 2023-12-20 | 4,025.71 | 4,106.53 | 4,025.71 | 4,106.53 | 3,922.94 | 230 |
| 2023-12-19 | 4,150.00 | 4,150.00 | 4,025.71 | 4,128.30 | 3,943.74 | 827 |
| 2023-12-18 | 4,156.76 | 4,156.76 | 4,156.76 | 4,156.76 | 3,970.93 | 0 |
| 2023-12-15 | 4,154.00 | 4,156.76 | 4,154.00 | 4,156.76 | 3,970.93 | 128 |
| 2023-12-14 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | 3,836.46 | 0 |
| 2023-12-13 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | 3,836.46 | 0 |
| 2023-12-11 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | 3,836.46 | 0 |
| 2023-12-08 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | 3,836.46 | 0 |
| 2023-12-07 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | 3,836.46 | 0 |
| 2023-12-06 | 4,016.00 | 4,016.00 | 4,016.00 | 4,016.00 | 3,814.80 | 487 |
| 2023-12-05 | 3,988.55 | 3,988.55 | 3,988.55 | 3,988.55 | 3,788.73 | 0 |
| 2023-12-04 | 3,988.55 | 3,988.55 | 3,988.55 | 3,988.55 | 3,788.73 | 0 |
| 2023-12-01 | 3,988.55 | 3,988.55 | 3,988.55 | 3,988.55 | 3,788.73 | 481 |
| 2023-11-30 | 3,811.08 | 3,811.08 | 3,811.08 | 3,811.08 | 3,620.15 | 0 |
| 2023-11-29 | 3,811.08 | 3,811.08 | 3,811.08 | 3,811.08 | 3,620.15 | 0 |
| 2023-11-28 | 3,811.08 | 3,811.08 | 3,811.08 | 3,811.08 | 3,620.15 | 745 |
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.