Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 232.15 | 232.27 | 228.24 | 229.01 | 216.68 | 2,480,900 |
| 2024-05-24 | 232.00 | 234.13 | 231.04 | 232.05 | 219.55 | 2,305,500 |
| 2024-05-23 | 234.23 | 234.88 | 231.80 | 232.71 | 220.18 | 2,815,700 |
| 2024-05-22 | 234.77 | 235.25 | 232.52 | 234.71 | 222.07 | 2,634,200 |
| 2024-05-21 | 240.00 | 240.05 | 234.54 | 234.96 | 222.31 | 2,967,600 |
| 2024-05-20 | 244.93 | 244.93 | 241.84 | 243.63 | 230.51 | 1,130,300 |
| 2024-05-17 | 246.31 | 246.92 | 243.33 | 244.97 | 231.78 | 2,105,700 |
| 2024-05-16 | 246.14 | 247.27 | 244.94 | 245.90 | 232.66 | 1,526,000 |
| 2024-05-15 | 245.85 | 246.88 | 245.38 | 246.54 | 233.26 | 1,769,200 |
| 2024-05-14 | 246.82 | 247.00 | 243.16 | 244.94 | 231.75 | 1,357,500 |
| 2024-05-13 | 247.41 | 248.40 | 245.35 | 245.68 | 232.45 | 1,317,200 |
| 2024-05-10 | 248.00 | 248.49 | 246.62 | 247.40 | 234.08 | 1,299,500 |
| 2024-05-09 | 245.58 | 248.90 | 244.95 | 246.61 | 233.33 | 1,765,100 |
| 2024-05-08 | 241.47 | 246.40 | 241.19 | 245.90 | 232.66 | 1,739,000 |
| 2024-05-07 | 241.37 | 243.14 | 239.80 | 242.38 | 229.33 | 1,585,300 |
| 2024-05-06 | 241.81 | 241.81 | 239.04 | 239.21 | 226.33 | 1,527,700 |
| 2024-05-03 | 242.27 | 243.38 | 239.76 | 240.36 | 227.42 | 2,174,700 |
| 2024-05-02 | 236.00 | 238.05 | 233.21 | 237.69 | 224.89 | 2,440,900 |
| 2024-05-01 | 235.82 | 237.08 | 234.17 | 234.96 | 222.31 | 1,651,700 |
| 2024-04-30 | 239.72 | 240.07 | 236.77 | 237.16 | 224.39 | 1,737,000 |
| 2024-04-29 | 243.39 | 244.40 | 239.47 | 240.95 | 227.98 | 1,625,800 |
| 2024-04-26 | 243.90 | 244.83 | 240.73 | 242.79 | 229.72 | 2,255,500 |
| 2024-04-25 | 240.24 | 243.61 | 236.12 | 243.55 | 230.44 | 3,897,500 |
| 2024-04-24 | 233.87 | 234.13 | 229.32 | 231.98 | 219.49 | 2,951,100 |
| 2024-04-23 | 235.40 | 237.32 | 234.81 | 236.29 | 223.57 | 1,980,800 |
| 2024-04-22 | 232.99 | 235.65 | 232.04 | 234.47 | 221.84 | 2,200,000 |
| 2024-04-19 | 230.69 | 232.81 | 230.43 | 232.08 | 219.58 | 2,971,900 |
| 2024-04-18 | 230.72 | 231.41 | 229.10 | 229.81 | 217.44 | 1,570,200 |
| 2024-04-17 | 231.80 | 232.13 | 227.87 | 229.23 | 216.89 | 1,997,000 |
| 2024-04-16 | 234.43 | 234.43 | 230.95 | 231.26 | 218.81 | 2,025,400 |
| 2024-04-15 | 237.71 | 237.92 | 232.49 | 233.94 | 221.34 | 2,298,000 |
| 2024-04-12 | 234.81 | 235.48 | 233.25 | 234.40 | 221.78 | 2,595,000 |
| 2024-04-11 | 236.86 | 237.73 | 235.03 | 236.16 | 223.44 | 1,692,400 |
| 2024-04-10 | 238.18 | 238.65 | 235.88 | 236.85 | 224.10 | 2,181,000 |
| 2024-04-09 | 241.03 | 241.85 | 238.01 | 240.79 | 227.82 | 1,736,900 |
| 2024-04-08 | 242.00 | 243.50 | 240.04 | 240.29 | 227.35 | 2,139,200 |
| 2024-04-05 | 241.57 | 242.81 | 240.72 | 242.01 | 228.98 | 1,503,700 |
| 2024-04-04 | 243.27 | 244.93 | 239.76 | 240.69 | 227.73 | 2,062,500 |
| 2024-04-03 | 242.87 | 245.00 | 240.80 | 241.55 | 228.54 | 2,097,200 |
| 2024-04-02 | 242.27 | 243.88 | 240.87 | 242.53 | 229.47 | 2,019,400 |
| 2024-04-01 | 245.50 | 245.95 | 242.63 | 243.30 | 230.20 | 2,493,800 |
| 2024-03-28 | 245.87 | 246.76 | 244.22 | 245.93 | 232.69 | 2,265,900 |
| 2024-03-27 | 242.18 | 244.77 | 241.99 | 244.63 | 231.46 | 2,150,500 |
| 2024-03-26 | 243.98 | 244.23 | 240.50 | 240.69 | 227.73 | 2,801,900 |
| 2024-03-25 | 244.47 | 245.20 | 242.65 | 243.85 | 230.72 | 1,974,700 |
| 2024-03-22 | 248.36 | 249.09 | 244.87 | 244.97 | 231.78 | 1,676,900 |
| 2024-03-21 | 247.53 | 250.36 | 246.63 | 248.11 | 234.75 | 3,215,400 |
| 2024-03-20 | 242.88 | 247.55 | 242.65 | 246.31 | 233.05 | 2,564,800 |
| 2024-03-19 | 244.30 | 245.18 | 241.28 | 242.71 | 229.64 | 3,244,300 |
| 2024-03-18 | 245.06 | 245.62 | 243.86 | 244.36 | 231.20 | 2,280,700 |
| 2024-03-15 | 243.45 | 246.38 | 243.23 | 244.13 | 230.98 | 3,258,900 |
| 2024-03-14 | 247.43 | 247.98 | 243.60 | 246.06 | 232.81 | 2,519,700 |
| 2024-03-13 | 250.26 | 250.78 | 248.46 | 249.25 | 235.83 | 2,129,000 |
| 2024-03-12 | 249.42 | 252.18 | 249.22 | 251.18 | 237.65 | 1,633,900 |
| 2024-03-11 | 250.22 | 251.48 | 247.29 | 249.87 | 236.41 | 1,539,600 |
| 2024-03-08 | 248.25 | 251.23 | 247.61 | 250.96 | 237.45 | 2,409,100 |
| 2024-03-07 | 253.35 | 253.35 | 248.73 | 249.04 | 235.63 | 2,395,600 |
| 2024-03-06 | 253.44 | 254.98 | 250.84 | 251.00 | 237.48 | 1,911,000 |
| 2024-03-05 | 253.85 | 255.62 | 252.39 | 253.70 | 240.04 | 1,368,800 |
| 2024-03-04 | 253.36 | 254.84 | 252.46 | 253.47 | 239.82 | 1,834,900 |
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.