Union Pacific Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	4,204.37	4,204.37	4,204.37	4,204.37	3,872.04	0
2022-06-23	4,204.37	4,204.37	4,204.37	4,204.37	3,872.04	0
2022-06-22	4,207.00	4,207.00	4,204.37	4,204.37	3,872.04	54
2022-06-21	4,242.00	4,242.00	4,242.00	4,242.00	3,906.70	334
2022-06-20	4,247.00	4,247.00	4,247.00	4,247.00	3,911.30	0
2022-06-17	4,247.00	4,247.00	4,247.00	4,247.00	3,911.30	50
2022-06-16	4,229.00	4,229.00	4,229.00	4,229.00	3,894.72	79
2022-06-15	4,204.64	4,204.64	4,204.64	4,204.64	3,872.29	0
2022-06-14	4,204.64	4,204.64	4,204.64	4,204.64	3,872.29	0
2022-06-13	4,204.64	4,204.64	4,204.64	4,204.64	3,872.29	230
2022-06-10	4,341.34	4,341.34	4,341.34	4,341.34	3,998.18	0
2022-06-09	4,341.34	4,341.34	4,341.34	4,341.34	3,998.18	0
2022-06-08	4,341.34	4,341.34	4,341.34	4,341.34	3,998.18	220
2022-06-07	4,407.50	4,407.50	4,407.50	4,407.50	4,059.11	0
2022-06-06	4,410.77	4,410.77	4,407.50	4,407.50	4,059.11	161
2022-06-03	4,400.00	4,400.00	4,400.00	4,400.00	4,052.21	60
2022-06-02	4,366.51	4,366.51	4,366.51	4,366.51	4,021.36	0
2022-06-01	4,354.83	4,366.51	4,354.83	4,366.51	4,021.36	38
2022-05-31	4,320.00	4,320.00	4,320.00	4,320.00	3,978.53	0
2022-05-30	4,320.00	4,320.00	4,320.00	4,320.00	3,978.53	0
2022-05-27	4,320.00	4,320.00	4,320.00	4,320.00	3,978.53	27
2022-05-26	4,239.73	4,239.73	4,239.73	4,239.73	3,881.15	0
2022-05-25	4,239.73	4,239.73	4,239.73	4,239.73	3,881.15	0
2022-05-24	4,239.73	4,239.73	4,239.73	4,239.73	3,881.15	12
2022-05-23	4,658.54	4,658.54	4,658.54	4,658.54	4,264.54	0
2022-05-20	4,658.54	4,658.54	4,658.54	4,658.54	4,264.54	0
2022-05-19	4,658.54	4,658.54	4,658.54	4,658.54	4,264.54	0
2022-05-18	4,658.54	4,658.54	4,658.54	4,658.54	4,264.54	443
2022-05-17	4,477.92	4,598.99	4,477.92	4,598.99	4,210.03	10
2022-05-16	4,624.00	4,624.00	4,624.00	4,624.00	4,232.93	0
2022-05-13	4,624.00	4,624.00	4,624.00	4,624.00	4,232.93	0
2022-05-12	4,624.00	4,624.00	4,624.00	4,624.00	4,232.93	440
2022-05-11	4,575.00	4,575.00	4,558.86	4,558.86	4,173.29	4,382
2022-05-10	4,477.00	4,533.40	4,385.27	4,533.40	4,149.99	485
2022-05-09	4,676.34	4,676.34	4,676.34	4,676.34	4,280.84	0
2022-05-06	4,676.34	4,676.34	4,676.34	4,676.34	4,280.84	0
2022-05-05	4,676.34	4,676.34	4,676.34	4,676.34	4,280.84	94
2022-05-04	4,740.41	4,740.41	4,740.41	4,740.41	4,339.49	42
2022-05-03	4,720.00	4,720.00	4,720.00	4,720.00	4,320.81	18
2022-05-02	4,892.80	4,892.80	4,892.80	4,892.80	4,478.99	0
2022-04-29	4,892.80	4,892.80	4,892.80	4,892.80	4,478.99	0
2022-04-28	4,892.80	4,892.80	4,892.80	4,892.80	4,478.99	16
2022-04-27	4,746.00	4,746.00	4,746.00	4,746.00	4,344.61	0
2022-04-26	4,746.00	4,746.00	4,746.00	4,746.00	4,344.61	0
2022-04-25	4,746.00	4,746.00	4,746.00	4,746.00	4,344.61	0
2022-04-22	4,847.00	4,847.00	4,746.00	4,746.00	4,344.61	20
2022-04-21	4,921.54	4,921.54	4,921.54	4,921.54	4,505.30	8
2022-04-20	4,955.00	4,955.00	4,955.00	4,955.00	4,535.93	21
2022-04-19	4,900.00	4,900.00	4,900.00	4,900.00	4,485.58	504
2022-04-18	4,833.62	4,833.62	4,833.62	4,833.62	4,424.82	0
2022-04-13	4,833.62	4,833.62	4,833.62	4,833.62	4,424.82	0
2022-04-12	4,833.62	4,833.62	4,833.62	4,833.62	4,424.82	0
2022-04-11	4,697.32	4,833.62	4,697.32	4,833.62	4,424.82	701
2022-04-08	4,875.00	4,875.00	4,875.00	4,875.00	4,462.70	0
2022-04-07	4,875.00	4,875.00	4,875.00	4,875.00	4,462.70	0
2022-04-06	4,918.77	4,918.77	4,875.00	4,875.00	4,462.70	883
2022-04-05	5,115.00	5,119.00	5,115.00	5,119.00	4,686.06	3,046
2022-04-04	5,190.72	5,190.72	5,190.72	5,190.72	4,751.72	20
2022-04-01	5,190.72	5,190.72	5,190.72	5,190.72	4,751.72	985
2022-03-31	5,485.00	5,485.00	5,485.00	5,485.00	5,021.11	9

← NewerPage 19 of 21 · 1,252 trading daysOlder →

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.