Union Pacific Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,034.84 | 0 |
| 2022-03-29 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,034.84 | 0 |
| 2022-03-28 | 5,487.92 | 5,500.00 | 5,487.92 | 5,500.00 | 5,034.84 | 280 |
| 2022-03-25 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 4,924.99 | 0 |
| 2022-03-24 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 4,924.99 | 0 |
| 2022-03-23 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 4,924.99 | 25 |
| 2022-03-22 | 5,378.00 | 5,378.00 | 5,378.00 | 5,378.00 | 4,923.16 | 63 |
| 2022-03-18 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | 4,957.94 | 0 |
| 2022-03-17 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | 4,957.94 | 0 |
| 2022-03-16 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | 4,957.94 | 0 |
| 2022-03-15 | 5,416.00 | 5,416.00 | 5,416.00 | 5,416.00 | 4,957.94 | 18 |
| 2022-03-14 | 5,487.00 | 5,487.00 | 5,487.00 | 5,487.00 | 5,022.94 | 0 |
| 2022-03-11 | 5,487.00 | 5,487.00 | 5,487.00 | 5,487.00 | 5,022.94 | 44 |
| 2022-03-10 | 5,267.00 | 5,267.00 | 5,267.00 | 5,267.00 | 4,821.54 | 0 |
| 2022-03-09 | 5,318.50 | 5,318.50 | 5,267.00 | 5,267.00 | 4,821.54 | 189 |
| 2022-03-08 | 5,630.00 | 5,630.00 | 5,420.00 | 5,420.00 | 4,961.60 | 504 |
| 2022-03-07 | 5,584.04 | 5,584.04 | 5,584.04 | 5,584.04 | 5,111.77 | 880 |
| 2022-03-04 | 5,526.20 | 5,526.20 | 5,526.20 | 5,526.20 | 5,058.82 | 5 |
| 2022-03-03 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 4,906.68 | 35 |
| 2022-03-02 | 5,180.86 | 5,499.97 | 5,180.86 | 5,499.97 | 5,034.81 | 208 |
| 2022-03-01 | 5,045.00 | 5,077.77 | 4,637.00 | 4,637.00 | 4,244.83 | 3,280 |
| 2022-02-28 | 5,027.75 | 5,027.75 | 5,027.75 | 5,027.75 | 4,602.53 | 0 |
| 2022-02-25 | 5,027.75 | 5,027.75 | 5,027.75 | 5,027.75 | 4,602.53 | 899 |
| 2022-02-24 | 4,979.47 | 4,979.47 | 4,979.47 | 4,979.47 | 4,536.25 | 0 |
| 2022-02-23 | 4,979.47 | 4,979.47 | 4,979.47 | 4,979.47 | 4,536.25 | 52 |
| 2022-02-22 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,618.72 | 0 |
| 2022-02-21 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,618.72 | 0 |
| 2022-02-18 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,618.72 | 0 |
| 2022-02-17 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,618.72 | 0 |
| 2022-02-16 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 4,618.72 | 6 |
| 2022-02-15 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 4,632.39 | 246 |
| 2022-02-14 | 5,006.83 | 5,006.83 | 5,006.83 | 5,006.83 | 4,561.17 | 0 |
| 2022-02-11 | 5,006.83 | 5,006.83 | 5,006.83 | 5,006.83 | 4,561.17 | 0 |
| 2022-02-10 | 5,006.83 | 5,006.83 | 5,006.83 | 5,006.83 | 4,561.17 | 14 |
| 2022-02-09 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 4,580.46 | 0 |
| 2022-02-08 | 5,027.95 | 5,028.00 | 5,027.95 | 5,028.00 | 4,580.46 | 94 |
| 2022-02-04 | 5,004.00 | 5,004.00 | 5,004.00 | 5,004.00 | 4,558.60 | 581 |
| 2022-02-03 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 4,636.94 | 54 |
| 2022-02-02 | 5,107.65 | 5,172.61 | 5,107.65 | 5,169.76 | 4,709.60 | 291 |
| 2022-02-01 | 5,058.60 | 5,058.60 | 5,058.60 | 5,058.60 | 4,608.34 | 505 |
| 2022-01-31 | 5,049.20 | 5,049.20 | 5,029.63 | 5,029.63 | 4,581.94 | 810 |
| 2022-01-28 | 5,049.20 | 5,049.20 | 5,049.20 | 5,049.20 | 4,599.77 | 123 |
| 2022-01-27 | 5,090.75 | 5,090.75 | 5,090.75 | 5,090.75 | 4,637.62 | 563 |
| 2022-01-26 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 4,623.28 | 9 |
| 2022-01-25 | 5,049.25 | 5,049.25 | 5,049.25 | 5,049.25 | 4,599.82 | 615 |
| 2022-01-24 | 4,986.00 | 4,986.00 | 4,986.00 | 4,986.00 | 4,542.20 | 152 |
| 2022-01-21 | 5,099.25 | 5,099.25 | 5,073.40 | 5,073.40 | 4,621.82 | 1,403 |
| 2022-01-20 | 5,019.94 | 5,026.93 | 5,019.94 | 5,026.93 | 4,579.49 | 103 |
| 2022-01-19 | 4,897.22 | 4,897.22 | 4,897.22 | 4,897.22 | 4,461.32 | 92 |
| 2022-01-18 | 4,993.04 | 4,993.04 | 4,993.04 | 4,993.04 | 4,548.61 | 0 |
| 2022-01-17 | 4,993.04 | 4,993.04 | 4,993.04 | 4,993.04 | 4,548.61 | 0 |
| 2022-01-14 | 4,993.04 | 4,993.04 | 4,993.04 | 4,993.04 | 4,548.61 | 15 |
| 2022-01-13 | 5,100.00 | 5,100.00 | 5,035.00 | 5,035.00 | 4,586.84 | 17 |
| 2022-01-12 | 5,050.00 | 5,050.00 | 5,026.00 | 5,026.00 | 4,578.64 | 1,277 |
| 2022-01-11 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,564.06 | 10 |
| 2022-01-10 | 5,201.65 | 5,201.65 | 5,201.65 | 5,201.65 | 4,738.65 | 0 |
| 2022-01-07 | 5,201.65 | 5,201.65 | 5,201.65 | 5,201.65 | 4,738.65 | 370 |
| 2022-01-06 | 5,189.50 | 5,205.34 | 5,189.50 | 5,205.34 | 4,742.01 | 904 |
| 2022-01-05 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 4,709.82 | 0 |
| 2022-01-04 | 5,177.40 | 5,177.40 | 5,170.00 | 5,170.00 | 4,709.82 | 181 |
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.