Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 3,747.00 | 3,747.00 | 3,747.00 | 3,747.00 | 3,559.28 | 87 |
| 2023-08-30 | 3,757.12 | 3,757.12 | 3,757.12 | 3,757.12 | 3,568.89 | 0 |
| 2023-08-29 | 3,757.12 | 3,757.12 | 3,757.12 | 3,757.12 | 3,548.19 | 0 |
| 2023-08-28 | 3,757.12 | 3,757.12 | 3,757.12 | 3,757.12 | 3,548.19 | 0 |
| 2023-08-25 | 3,756.37 | 3,757.12 | 3,756.37 | 3,757.12 | 3,548.19 | 96 |
| 2023-08-24 | 3,756.37 | 3,756.37 | 3,756.37 | 3,756.37 | 3,547.48 | 0 |
| 2023-08-23 | 3,756.37 | 3,756.37 | 3,756.37 | 3,756.37 | 3,547.48 | 0 |
| 2023-08-22 | 3,756.37 | 3,756.37 | 3,756.37 | 3,756.37 | 3,547.48 | 145 |
| 2023-08-21 | 3,828.00 | 3,828.00 | 3,828.00 | 3,828.00 | 3,615.13 | 12 |
| 2023-08-18 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,635.90 | 0 |
| 2023-08-17 | 3,874.00 | 3,874.00 | 3,850.00 | 3,850.00 | 3,635.90 | 149 |
| 2023-08-16 | 3,911.03 | 3,911.03 | 3,911.03 | 3,911.03 | 3,693.54 | 0 |
| 2023-08-15 | 3,911.03 | 3,911.03 | 3,911.03 | 3,911.03 | 3,693.54 | 0 |
| 2023-08-14 | 3,911.03 | 3,911.03 | 3,911.03 | 3,911.03 | 3,693.54 | 0 |
| 2023-08-11 | 3,911.03 | 3,911.03 | 3,911.03 | 3,911.03 | 3,693.54 | 65 |
| 2023-08-10 | 3,889.00 | 3,889.00 | 3,889.00 | 3,889.00 | 3,672.73 | 0 |
| 2023-08-09 | 3,889.00 | 3,889.00 | 3,889.00 | 3,889.00 | 3,672.73 | 251 |
| 2023-08-08 | 3,929.03 | 3,929.03 | 3,929.03 | 3,929.03 | 3,710.54 | 0 |
| 2023-08-07 | 3,940.00 | 3,940.00 | 3,929.03 | 3,929.03 | 3,710.54 | 582 |
| 2023-08-04 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,706.73 | 0 |
| 2023-08-03 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,706.73 | 0 |
| 2023-08-02 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,706.73 | 85 |
| 2023-08-01 | 3,882.25 | 3,882.25 | 3,882.25 | 3,882.25 | 3,666.36 | 30 |
| 2023-07-31 | 3,908.21 | 3,908.21 | 3,908.21 | 3,908.21 | 3,690.88 | 0 |
| 2023-07-28 | 3,908.21 | 3,908.21 | 3,908.21 | 3,908.21 | 3,690.88 | 0 |
| 2023-07-27 | 3,969.99 | 3,969.99 | 3,908.21 | 3,908.21 | 3,690.88 | 613 |
| 2023-07-26 | 4,009.35 | 4,011.00 | 3,912.83 | 3,970.00 | 3,749.23 | 225 |
| 2023-07-25 | 3,662.34 | 3,662.34 | 3,662.34 | 3,662.34 | 3,458.68 | 20 |
| 2023-07-24 | 3,634.71 | 3,634.71 | 3,634.71 | 3,634.71 | 3,432.59 | 0 |
| 2023-07-21 | 3,634.71 | 3,634.71 | 3,634.71 | 3,634.71 | 3,432.59 | 28 |
| 2023-07-20 | 3,648.79 | 3,648.79 | 3,648.79 | 3,648.79 | 3,445.88 | 20 |
| 2023-07-19 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 3,317.64 | 0 |
| 2023-07-18 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 3,317.64 | 0 |
| 2023-07-17 | 3,522.41 | 3,522.41 | 3,513.00 | 3,513.00 | 3,317.64 | 172 |
| 2023-07-14 | 3,528.61 | 3,528.61 | 3,528.61 | 3,528.61 | 3,332.39 | 0 |
| 2023-07-13 | 3,528.61 | 3,528.61 | 3,528.61 | 3,528.61 | 3,332.39 | 0 |
| 2023-07-12 | 3,528.61 | 3,528.61 | 3,528.61 | 3,528.61 | 3,332.39 | 877 |
| 2023-07-11 | 3,455.51 | 3,455.51 | 3,455.51 | 3,455.51 | 3,263.35 | 0 |
| 2023-07-10 | 3,455.51 | 3,455.51 | 3,455.51 | 3,455.51 | 3,263.35 | 0 |
| 2023-07-07 | 3,455.51 | 3,455.51 | 3,455.51 | 3,455.51 | 3,263.35 | 0 |
| 2023-07-06 | 3,455.51 | 3,455.51 | 3,455.51 | 3,455.51 | 3,263.35 | 280 |
| 2023-07-05 | 3,470.50 | 3,470.50 | 3,470.50 | 3,470.50 | 3,277.51 | 2,292 |
| 2023-07-04 | 3,496.61 | 3,496.61 | 3,496.61 | 3,496.61 | 3,302.17 | 0 |
| 2023-07-03 | 3,496.61 | 3,496.61 | 3,496.61 | 3,496.61 | 3,302.17 | 0 |
| 2023-06-30 | 3,496.61 | 3,496.61 | 3,496.61 | 3,496.61 | 3,302.17 | 0 |
| 2023-06-29 | 3,484.10 | 3,496.61 | 3,484.10 | 3,496.61 | 3,302.17 | 1,635 |
| 2023-06-28 | 3,477.10 | 3,477.10 | 3,477.10 | 3,477.10 | 3,283.74 | 0 |
| 2023-06-27 | 3,477.10 | 3,477.10 | 3,477.10 | 3,477.10 | 3,283.74 | 0 |
| 2023-06-26 | 3,477.10 | 3,477.10 | 3,477.10 | 3,477.10 | 3,283.74 | 0 |
| 2023-06-23 | 3,477.10 | 3,477.10 | 3,477.10 | 3,477.10 | 3,283.74 | 0 |
| 2023-06-22 | 3,477.10 | 3,477.10 | 3,477.10 | 3,477.10 | 3,283.74 | 47 |
| 2023-06-21 | 3,464.53 | 3,464.53 | 3,464.53 | 3,464.53 | 3,271.87 | 8 |
| 2023-06-20 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,272.31 | 760 |
| 2023-06-19 | 3,528.50 | 3,528.50 | 3,528.50 | 3,528.50 | 3,332.28 | 0 |
| 2023-06-16 | 3,528.50 | 3,528.50 | 3,528.50 | 3,528.50 | 3,332.28 | 0 |
| 2023-06-15 | 3,528.50 | 3,528.50 | 3,528.50 | 3,528.50 | 3,332.28 | 27 |
| 2023-06-14 | 3,480.74 | 3,480.74 | 3,480.74 | 3,480.74 | 3,287.18 | 61 |
| 2023-06-13 | 3,431.47 | 3,431.47 | 3,431.47 | 3,431.47 | 3,240.65 | 0 |
| 2023-06-12 | 3,421.00 | 3,431.47 | 3,414.06 | 3,431.47 | 3,240.65 | 7,981 |
| 2023-06-09 | 3,498.01 | 3,498.01 | 3,498.01 | 3,498.01 | 3,303.49 | 0 |
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.