Union Pacific Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	5,100.35	5,100.35	5,100.35	5,100.35	4,646.37	0
2021-12-31	5,100.35	5,100.35	5,100.35	5,100.35	4,646.37	0
2021-12-30	5,100.35	5,100.35	5,100.35	5,100.35	4,646.37	0
2021-12-29	5,100.35	5,100.35	5,100.35	5,100.35	4,646.37	403
2021-12-28	5,115.95	5,115.95	5,115.95	5,115.95	4,660.58	0
2021-12-27	5,115.95	5,115.95	5,115.95	5,115.95	4,660.58	24
2021-12-24	5,070.27	5,070.27	5,070.27	5,070.27	4,618.97	0
2021-12-23	5,070.27	5,070.27	5,070.27	5,070.27	4,618.97	398
2021-12-22	5,015.60	5,015.60	5,015.60	5,015.60	4,569.16	1,110
2021-12-21	4,926.04	4,926.04	4,926.04	4,926.04	4,487.58	5
2021-12-20	4,971.27	4,971.27	4,971.27	4,971.27	4,528.78	196
2021-12-17	5,195.47	5,195.47	5,195.47	5,195.47	4,733.02	0
2021-12-16	5,195.47	5,195.47	5,195.47	5,195.47	4,710.74	12,715
2021-12-15	5,210.95	5,210.95	5,210.95	5,210.95	4,724.77	0
2021-12-14	5,210.95	5,210.95	5,210.95	5,210.95	4,724.77	210
2021-12-13	5,230.85	5,230.85	5,230.85	5,230.85	4,742.82	0
2021-12-10	5,185.94	5,230.85	5,185.94	5,230.85	4,742.82	365
2021-12-09	5,200.20	5,210.00	5,200.20	5,200.40	4,715.21	300
2021-12-08	5,197.16	5,197.16	5,197.16	5,197.16	4,712.27	979
2021-12-07	5,207.00	5,207.00	5,207.00	5,207.00	4,721.19	330
2021-12-06	5,211.00	5,211.00	5,211.00	5,211.00	4,724.82	30
2021-12-03	5,107.51	5,107.51	5,107.51	5,107.51	4,630.98	0
2021-12-02	5,107.51	5,107.51	5,107.51	5,107.51	4,630.98	400
2021-12-01	4,913.52	5,079.00	4,913.52	5,079.00	4,605.13	722
2021-11-30	5,079.29	5,079.29	5,079.29	5,079.29	4,605.40	415
2021-11-29	5,210.00	5,210.00	5,210.00	5,210.00	4,723.91	600
2021-11-26	5,334.41	5,334.41	5,334.41	5,334.41	4,836.71	0
2021-11-25	5,334.41	5,334.41	5,334.41	5,334.41	4,836.71	0
2021-11-24	5,334.41	5,334.41	5,334.41	5,334.41	4,836.71	0
2021-11-23	5,237.00	5,334.41	5,224.75	5,334.41	4,836.71	435
2021-11-22	4,987.57	4,987.57	4,987.57	4,987.57	4,522.23	0
2021-11-19	4,987.57	4,987.57	4,987.57	4,987.57	4,522.23	0
2021-11-18	4,987.57	4,987.57	4,987.57	4,987.57	4,522.23	0
2021-11-17	4,987.57	4,987.57	4,987.57	4,987.57	4,522.23	0
2021-11-16	4,987.57	4,987.57	4,987.57	4,987.57	4,522.23	0
2021-11-12	4,987.57	4,987.57	4,987.57	4,987.57	4,522.23	0
2021-11-11	4,984.40	5,123.83	4,984.40	4,987.57	4,522.23	220
2021-11-10	4,930.00	4,930.00	4,930.00	4,930.00	4,470.04	0
2021-11-09	4,896.29	4,930.00	4,896.29	4,930.00	4,470.04	1,215
2021-11-08	4,871.58	4,871.58	4,871.58	4,871.58	4,417.07	0
2021-11-05	4,871.58	4,871.58	4,871.58	4,871.58	4,417.07	0
2021-11-04	4,871.58	4,871.58	4,871.58	4,871.58	4,417.07	0
2021-11-03	4,871.58	4,871.58	4,871.58	4,871.58	4,417.07	0
2021-11-01	4,871.58	4,871.58	4,871.58	4,871.58	4,417.07	0
2021-10-29	4,871.58	4,871.58	4,871.58	4,871.58	4,417.07	0
2021-10-28	4,871.58	4,871.58	4,871.58	4,871.58	4,417.07	0
2021-10-27	4,871.58	4,871.58	4,871.58	4,871.58	4,417.07	414
2021-10-26	4,876.79	4,910.00	4,876.79	4,910.00	4,451.90	445
2021-10-25	4,705.00	4,705.00	4,705.00	4,705.00	4,266.03	0
2021-10-22	4,705.00	4,705.00	4,705.00	4,705.00	4,266.03	0
2021-10-21	4,668.00	4,705.00	4,668.00	4,705.00	4,266.03	695
2021-10-20	4,574.00	4,598.18	4,574.00	4,598.18	4,169.17	802

← NewerPage 21 of 21 · 1,252 trading days

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.