Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 246.03 | 247.00 | 242.83 | 244.32 | 232.48 | 2,722,300 |
| 2024-08-21 | 247.73 | 248.30 | 245.00 | 245.73 | 233.82 | 1,482,900 |
| 2024-08-20 | 246.07 | 247.24 | 245.31 | 246.50 | 234.56 | 1,552,000 |
| 2024-08-19 | 245.00 | 246.66 | 244.17 | 246.07 | 234.15 | 1,686,500 |
| 2024-08-16 | 244.00 | 245.40 | 243.40 | 244.53 | 232.68 | 1,951,400 |
| 2024-08-15 | 243.93 | 245.27 | 242.75 | 243.71 | 231.90 | 2,128,000 |
| 2024-08-14 | 237.97 | 242.25 | 237.31 | 241.22 | 229.53 | 1,903,100 |
| 2024-08-13 | 238.03 | 239.00 | 235.23 | 237.27 | 225.77 | 1,486,200 |
| 2024-08-12 | 238.35 | 238.35 | 234.90 | 236.75 | 225.28 | 1,782,100 |
| 2024-08-09 | 240.47 | 240.47 | 236.95 | 237.52 | 226.01 | 1,621,100 |
| 2024-08-08 | 237.24 | 240.89 | 236.90 | 240.54 | 228.89 | 1,444,800 |
| 2024-08-07 | 239.85 | 241.94 | 236.47 | 236.84 | 225.36 | 1,939,200 |
| 2024-08-06 | 235.38 | 241.51 | 234.73 | 238.55 | 226.99 | 2,514,600 |
| 2024-08-05 | 237.01 | 237.97 | 231.26 | 234.87 | 223.49 | 2,494,400 |
| 2024-08-02 | 243.53 | 243.90 | 235.70 | 239.97 | 228.34 | 2,114,600 |
| 2024-08-01 | 247.37 | 249.34 | 243.79 | 244.47 | 232.62 | 2,166,100 |
| 2024-07-31 | 245.52 | 249.18 | 244.48 | 246.73 | 234.78 | 2,285,700 |
| 2024-07-30 | 243.15 | 247.26 | 242.81 | 245.43 | 233.54 | 1,914,400 |
| 2024-07-29 | 240.99 | 243.89 | 240.01 | 242.15 | 230.42 | 2,023,000 |
| 2024-07-26 | 237.22 | 243.15 | 235.89 | 240.36 | 228.71 | 2,818,600 |
| 2024-07-25 | 235.86 | 239.70 | 230.90 | 235.35 | 223.95 | 3,017,600 |
| 2024-07-24 | 238.20 | 240.74 | 236.84 | 237.38 | 225.88 | 3,288,800 |
| 2024-07-23 | 242.23 | 242.90 | 239.29 | 239.50 | 227.90 | 2,538,300 |
| 2024-07-22 | 242.78 | 243.37 | 240.86 | 243.27 | 231.48 | 2,187,000 |
| 2024-07-19 | 244.80 | 244.80 | 241.50 | 242.32 | 230.58 | 3,870,100 |
| 2024-07-18 | 242.64 | 245.87 | 242.18 | 243.01 | 231.24 | 2,491,300 |
| 2024-07-17 | 243.44 | 246.06 | 242.76 | 243.89 | 232.07 | 2,933,000 |
| 2024-07-16 | 236.00 | 243.82 | 235.90 | 243.06 | 231.28 | 3,417,400 |
| 2024-07-15 | 230.60 | 236.45 | 230.28 | 235.99 | 224.56 | 2,569,500 |
| 2024-07-12 | 229.67 | 232.43 | 228.72 | 230.22 | 219.07 | 1,912,300 |
| 2024-07-11 | 224.85 | 228.97 | 224.26 | 228.72 | 217.64 | 1,517,900 |
| 2024-07-10 | 222.34 | 224.53 | 221.93 | 224.41 | 213.54 | 1,832,700 |
| 2024-07-09 | 222.28 | 222.91 | 220.63 | 221.78 | 211.03 | 1,514,200 |
| 2024-07-08 | 224.51 | 224.68 | 222.13 | 223.39 | 212.57 | 1,781,600 |
| 2024-07-05 | 225.16 | 226.68 | 222.82 | 225.17 | 214.26 | 1,659,400 |
| 2024-07-03 | 225.96 | 228.10 | 225.01 | 225.57 | 214.64 | 1,219,800 |
| 2024-07-02 | 224.86 | 225.54 | 223.82 | 225.50 | 214.57 | 1,530,500 |
| 2024-07-01 | 226.14 | 227.88 | 224.15 | 224.86 | 213.97 | 1,697,300 |
| 2024-06-28 | 224.90 | 227.44 | 224.31 | 226.26 | 215.30 | 3,492,600 |
| 2024-06-27 | 224.58 | 225.33 | 222.78 | 223.47 | 212.64 | 1,815,000 |
| 2024-06-26 | 224.00 | 225.14 | 222.87 | 223.61 | 212.78 | 1,921,500 |
| 2024-06-25 | 224.85 | 225.13 | 219.58 | 224.06 | 213.20 | 3,079,500 |
| 2024-06-24 | 226.66 | 229.38 | 225.95 | 226.36 | 215.39 | 2,407,600 |
| 2024-06-21 | 226.13 | 226.60 | 223.14 | 226.11 | 215.15 | 3,322,600 |
| 2024-06-20 | 222.31 | 225.43 | 221.47 | 225.17 | 214.26 | 2,267,800 |
| 2024-06-18 | 221.38 | 223.83 | 221.15 | 222.58 | 211.80 | 2,057,100 |
| 2024-06-17 | 219.53 | 222.51 | 219.29 | 221.38 | 210.65 | 3,134,500 |
| 2024-06-14 | 221.34 | 222.19 | 218.55 | 222.10 | 211.34 | 2,130,500 |
| 2024-06-13 | 225.65 | 226.20 | 221.38 | 222.12 | 211.36 | 3,283,900 |
| 2024-06-12 | 228.94 | 231.27 | 225.77 | 226.47 | 215.50 | 1,931,900 |
| 2024-06-11 | 227.78 | 228.93 | 226.33 | 227.41 | 216.39 | 1,619,900 |
| 2024-06-10 | 227.35 | 228.99 | 226.25 | 228.95 | 217.86 | 1,884,800 |
| 2024-06-07 | 227.54 | 230.72 | 226.69 | 227.97 | 216.92 | 2,555,600 |
| 2024-06-06 | 227.65 | 228.92 | 226.42 | 228.31 | 217.25 | 2,023,200 |
| 2024-06-05 | 228.73 | 229.09 | 226.00 | 227.41 | 216.39 | 2,920,800 |
| 2024-06-04 | 228.11 | 229.80 | 226.24 | 227.62 | 216.59 | 1,820,800 |
| 2024-06-03 | 233.00 | 233.50 | 227.34 | 228.32 | 217.26 | 2,593,900 |
| 2024-05-31 | 228.16 | 233.30 | 227.08 | 232.82 | 221.54 | 5,524,500 |
| 2024-05-30 | 226.05 | 229.42 | 225.49 | 229.24 | 216.90 | 2,840,400 |
| 2024-05-29 | 226.79 | 228.34 | 225.67 | 225.88 | 213.72 | 3,279,100 |
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.