Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 288.56 | 291.93 | 286.46 | 289.04 | 289.04 | 2,657,700 |
| 2026-10-15 | 290.00 | 290.53 | 286.58 | 288.71 | 288.71 | 3,671,600 |
| 2026-10-14 | 283.70 | 286.59 | 281.00 | 286.43 | 286.43 | 2,454,500 |
| 2026-10-13 | 282.69 | 284.78 | 280.68 | 282.36 | 282.36 | 1,359,400 |
| 2026-10-12 | 277.78 | 281.71 | 277.43 | 281.57 | 281.57 | 1,784,100 |
| 2026-10-09 | 278.11 | 279.06 | 276.51 | 278.34 | 278.34 | 1,363,000 |
| 2026-10-08 | 274.91 | 279.03 | 274.22 | 278.20 | 278.20 | 1,479,500 |
| 2026-10-07 | 276.64 | 278.34 | 274.53 | 274.68 | 274.68 | 1,727,500 |
| 2026-10-06 | 276.62 | 277.99 | 274.88 | 276.61 | 276.61 | 2,330,324 |
| 2026-10-05 | 277.36 | 278.36 | 274.45 | 277.06 | 277.06 | 2,241,160 |
| 2026-10-02 | 273.72 | 278.60 | 273.08 | 278.28 | 278.28 | 3,049,500 |
| 2026-10-01 | 270.91 | 272.59 | 268.68 | 272.42 | 272.42 | 2,340,600 |
| 2026-09-30 | 275.10 | 276.97 | 272.08 | 272.13 | 272.13 | 3,246,000 |
| 2026-09-29 | 272.81 | 274.92 | 272.01 | 274.15 | 274.15 | 1,839,000 |
| 2026-09-28 | 273.40 | 275.77 | 272.50 | 274.10 | 274.10 | 2,435,700 |
| 2026-09-25 | 273.04 | 275.00 | 272.33 | 273.79 | 273.79 | 1,821,900 |
| 2026-09-24 | 274.93 | 276.32 | 272.42 | 274.07 | 274.07 | 2,087,900 |
| 2026-09-23 | 273.95 | 277.38 | 273.91 | 275.53 | 275.53 | 1,895,800 |
| 2026-09-22 | 271.05 | 274.73 | 269.45 | 274.41 | 274.41 | 3,660,900 |
| 2026-09-21 | 278.80 | 279.20 | 268.26 | 269.63 | 269.63 | 5,738,200 |
| 2026-09-18 | 281.25 | 281.34 | 278.70 | 279.37 | 279.37 | 4,853,000 |
| 2026-09-17 | 283.75 | 284.02 | 278.95 | 282.48 | 282.48 | 2,166,500 |
| 2026-09-16 | 287.08 | 288.47 | 280.32 | 280.92 | 280.92 | 2,644,000 |
| 2026-09-15 | 285.31 | 286.31 | 282.69 | 283.99 | 283.99 | 1,762,300 |
| 2026-09-14 | 283.95 | 285.64 | 282.85 | 285.08 | 285.08 | 1,251,800 |
| 2026-09-11 | 287.77 | 289.02 | 282.98 | 284.40 | 284.40 | 1,595,100 |
| 2026-09-10 | 285.19 | 288.67 | 283.89 | 285.78 | 285.78 | 2,507,800 |
| 2026-09-09 | 286.73 | 286.75 | 284.26 | 284.74 | 284.74 | 1,908,700 |
| 2026-09-08 | 287.10 | 291.07 | 287.10 | 288.45 | 288.45 | 1,783,200 |
| 2026-09-04 | 287.12 | 292.58 | 287.12 | 289.62 | 289.62 | 1,279,200 |
| 2026-09-03 | 291.10 | 291.92 | 286.24 | 289.15 | 289.15 | 2,044,600 |
| 2026-09-02 | 291.64 | 291.82 | 285.69 | 289.73 | 289.73 | 1,892,600 |
| 2026-09-01 | 301.00 | 302.24 | 288.67 | 290.62 | 290.62 | 3,042,500 |
| 2026-08-31 | 305.23 | 306.36 | 300.01 | 300.67 | 300.67 | 3,705,900 |
| 2026-08-28 | 308.77 | 308.99 | 306.67 | 307.41 | 305.99 | 1,717,700 |
| 2026-08-27 | 307.19 | 309.74 | 306.43 | 307.67 | 306.25 | 2,144,100 |
| 2026-08-26 | 308.73 | 314.15 | 308.64 | 310.62 | 309.19 | 2,447,600 |
| 2026-08-25 | 307.97 | 311.27 | 306.81 | 309.59 | 308.16 | 2,198,900 |
| 2026-08-24 | 308.50 | 311.17 | 305.71 | 309.86 | 308.43 | 2,268,900 |
| 2026-08-21 | 306.26 | 308.29 | 303.87 | 308.05 | 306.63 | 2,684,600 |
| 2026-08-20 | 300.75 | 307.65 | 300.01 | 303.97 | 302.57 | 4,107,300 |
| 2026-08-19 | 301.83 | 307.62 | 300.86 | 301.80 | 300.41 | 3,224,000 |
| 2026-08-18 | 302.26 | 303.67 | 298.64 | 298.74 | 297.36 | 1,800,800 |
| 2026-08-17 | 295.35 | 302.79 | 295.29 | 299.90 | 298.51 | 2,076,600 |
| 2026-08-14 | 298.05 | 300.63 | 293.15 | 293.68 | 292.32 | 2,267,900 |
| 2026-08-13 | 295.21 | 299.39 | 295.21 | 297.79 | 296.41 | 2,314,400 |
| 2026-08-12 | 292.44 | 294.46 | 291.08 | 293.73 | 292.37 | 1,797,700 |
| 2026-08-11 | 291.88 | 294.50 | 290.34 | 292.87 | 291.52 | 2,101,500 |
| 2026-08-10 | 292.13 | 294.64 | 291.24 | 292.24 | 290.89 | 1,793,000 |
| 2026-08-07 | 292.74 | 297.10 | 291.30 | 293.13 | 291.78 | 2,603,100 |
| 2026-08-06 | 296.00 | 298.15 | 294.70 | 295.38 | 294.02 | 1,818,400 |
| 2026-08-05 | 295.04 | 296.52 | 292.97 | 295.54 | 294.17 | 2,586,600 |
| 2026-08-04 | 289.34 | 296.83 | 288.00 | 296.35 | 294.98 | 2,476,600 |
| 2026-08-03 | 292.50 | 293.97 | 288.96 | 291.23 | 289.88 | 2,342,600 |
| 2026-07-31 | 289.70 | 293.94 | 287.91 | 292.13 | 290.78 | 3,775,000 |
| 2026-07-30 | 293.87 | 293.87 | 284.79 | 289.46 | 288.12 | 3,453,800 |
| 2026-07-29 | 295.42 | 295.42 | 290.50 | 292.19 | 290.84 | 3,054,900 |
| 2026-07-28 | 301.54 | 303.05 | 293.94 | 294.45 | 293.09 | 4,835,200 |
| 2026-07-27 | 306.70 | 306.70 | 296.98 | 299.30 | 297.92 | 3,061,600 |
| 2026-07-24 | 304.49 | 309.32 | 302.64 | 307.32 | 305.90 | 3,661,900 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2014-06-09 | 2:1 |
| 2008-05-29 | 2:1 |
| 1991-10-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 1.4200 USD |
| 2026-05-29 | 1.3800 USD |
| 2026-02-27 | 1.3800 USD |
| 2025-12-05 | 1.3800 USD |
| 2025-08-29 | 1.3800 USD |
| 2025-05-30 | 1.3400 USD |
| 2025-02-28 | 1.3400 USD |
| 2024-12-09 | 1.3400 USD |
| 2024-08-30 | 1.3400 USD |
| 2024-05-31 | 1.3000 USD |
| 2024-02-28 | 1.3000 USD |
| 2023-12-07 | 1.3000 USD |
| 2023-08-30 | 1.3000 USD |
| 2023-05-30 | 1.3000 USD |
| 2023-02-27 | 1.3000 USD |
| 2022-12-16 | 1.3000 USD |
| 2022-08-30 | 1.3000 USD |
| 2022-05-27 | 1.3000 USD |
| 2022-02-25 | 1.1800 USD |
| 2021-12-17 | 1.1800 USD |
| 2021-08-30 | 1.0700 USD |
| 2021-05-27 | 1.0700 USD |
| 2021-02-25 | 0.9700 USD |
| 2020-11-27 | 0.9700 USD |
| 2020-08-28 | 0.9700 USD |
| 2020-05-28 | 0.9700 USD |
| 2020-02-27 | 0.9700 USD |
| 2019-11-27 | 0.9700 USD |
| 2019-08-29 | 0.9700 USD |
| 2019-05-30 | 0.8800 USD |
| 2019-02-27 | 0.8800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.