Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 252.86 | 253.48 | 250.77 | 252.98 | 239.36 | 2,811,400 |
| 2024-02-29 | 254.32 | 255.74 | 253.45 | 253.69 | 240.03 | 3,022,100 |
| 2024-02-28 | 252.51 | 255.85 | 251.30 | 253.99 | 240.31 | 1,885,800 |
| 2024-02-27 | 252.67 | 255.70 | 252.20 | 253.29 | 238.42 | 2,206,300 |
| 2024-02-26 | 256.99 | 258.66 | 252.39 | 252.64 | 237.81 | 2,806,400 |
| 2024-02-23 | 255.27 | 258.09 | 254.95 | 256.91 | 241.83 | 1,943,500 |
| 2024-02-22 | 251.99 | 254.96 | 250.11 | 254.51 | 239.57 | 2,507,600 |
| 2024-02-21 | 249.44 | 251.46 | 247.32 | 251.32 | 236.57 | 1,721,700 |
| 2024-02-20 | 246.59 | 247.32 | 244.87 | 247.14 | 232.63 | 1,907,200 |
| 2024-02-16 | 249.41 | 249.72 | 246.05 | 246.59 | 232.11 | 2,202,400 |
| 2024-02-15 | 250.00 | 251.39 | 248.79 | 250.55 | 235.84 | 2,252,300 |
| 2024-02-14 | 246.36 | 250.36 | 245.05 | 250.11 | 235.43 | 2,579,500 |
| 2024-02-13 | 246.00 | 246.27 | 243.74 | 245.61 | 231.19 | 2,664,100 |
| 2024-02-12 | 248.79 | 249.07 | 247.00 | 247.40 | 232.88 | 2,259,600 |
| 2024-02-09 | 248.14 | 249.55 | 246.50 | 249.45 | 234.81 | 2,012,500 |
| 2024-02-08 | 249.07 | 249.24 | 246.41 | 248.82 | 234.21 | 1,871,500 |
| 2024-02-07 | 250.74 | 251.65 | 248.96 | 249.16 | 234.53 | 2,337,200 |
| 2024-02-06 | 246.64 | 250.82 | 246.64 | 249.87 | 235.20 | 2,357,300 |
| 2024-02-05 | 247.35 | 249.12 | 246.48 | 246.64 | 232.16 | 2,701,300 |
| 2024-02-02 | 248.12 | 249.74 | 245.88 | 248.33 | 233.75 | 1,994,200 |
| 2024-02-01 | 245.34 | 249.44 | 244.71 | 249.27 | 234.64 | 2,116,300 |
| 2024-01-31 | 247.29 | 248.00 | 243.80 | 243.93 | 229.61 | 2,798,900 |
| 2024-01-30 | 243.87 | 246.98 | 242.31 | 246.70 | 232.22 | 2,435,400 |
| 2024-01-29 | 239.68 | 245.54 | 239.18 | 245.17 | 230.78 | 2,844,600 |
| 2024-01-26 | 241.47 | 242.21 | 238.26 | 240.39 | 226.28 | 2,493,400 |
| 2024-01-25 | 244.10 | 245.45 | 237.14 | 241.57 | 227.39 | 4,154,600 |
| 2024-01-24 | 243.76 | 245.42 | 242.33 | 242.33 | 228.10 | 2,843,400 |
| 2024-01-23 | 244.00 | 244.53 | 242.26 | 243.33 | 229.05 | 2,398,300 |
| 2024-01-22 | 242.76 | 244.00 | 241.11 | 243.11 | 228.84 | 3,005,300 |
| 2024-01-19 | 238.49 | 240.21 | 236.51 | 239.27 | 225.22 | 2,272,100 |
| 2024-01-18 | 235.56 | 238.77 | 235.07 | 237.99 | 224.02 | 2,326,500 |
| 2024-01-17 | 234.87 | 238.22 | 234.47 | 235.81 | 221.97 | 2,311,100 |
| 2024-01-16 | 237.80 | 238.25 | 235.29 | 236.21 | 222.34 | 2,578,700 |
| 2024-01-12 | 237.27 | 238.00 | 234.80 | 237.71 | 223.76 | 3,018,700 |
| 2024-01-11 | 238.45 | 238.45 | 234.80 | 236.38 | 222.50 | 2,219,300 |
| 2024-01-10 | 236.85 | 239.12 | 236.80 | 239.00 | 224.97 | 1,683,400 |
| 2024-01-09 | 239.29 | 239.29 | 236.05 | 237.41 | 223.47 | 2,055,200 |
| 2024-01-08 | 239.17 | 240.67 | 237.52 | 240.62 | 226.49 | 2,567,800 |
| 2024-01-05 | 241.90 | 242.00 | 238.41 | 239.91 | 225.83 | 2,316,900 |
| 2024-01-04 | 241.24 | 244.08 | 240.93 | 241.06 | 226.91 | 2,305,400 |
| 2024-01-03 | 242.80 | 243.96 | 240.98 | 241.70 | 227.51 | 1,748,200 |
| 2024-01-02 | 244.98 | 245.99 | 242.75 | 243.43 | 229.14 | 2,622,200 |
| 2023-12-29 | 245.99 | 246.54 | 244.73 | 245.62 | 231.20 | 1,228,700 |
| 2023-12-28 | 246.04 | 246.99 | 245.20 | 246.02 | 231.58 | 1,208,500 |
| 2023-12-27 | 244.65 | 246.70 | 244.31 | 245.81 | 231.38 | 2,206,000 |
| 2023-12-26 | 243.62 | 246.43 | 243.62 | 245.29 | 230.89 | 1,454,100 |
| 2023-12-22 | 243.00 | 244.95 | 242.33 | 243.58 | 229.28 | 1,824,800 |
| 2023-12-21 | 238.12 | 242.34 | 237.60 | 242.11 | 227.90 | 2,603,100 |
| 2023-12-20 | 240.22 | 242.12 | 237.70 | 237.84 | 223.88 | 2,724,800 |
| 2023-12-19 | 241.33 | 243.43 | 240.00 | 242.65 | 228.41 | 2,314,200 |
| 2023-12-18 | 243.05 | 243.89 | 240.94 | 241.10 | 226.95 | 2,457,600 |
| 2023-12-15 | 237.64 | 242.86 | 237.40 | 241.98 | 227.77 | 4,768,500 |
| 2023-12-14 | 239.66 | 245.07 | 239.04 | 242.86 | 228.60 | 4,863,600 |
| 2023-12-13 | 232.93 | 236.81 | 231.56 | 236.69 | 222.80 | 3,926,700 |
| 2023-12-12 | 233.09 | 234.54 | 232.53 | 232.91 | 219.24 | 2,427,500 |
| 2023-12-11 | 229.92 | 232.34 | 229.54 | 232.03 | 218.41 | 1,810,200 |
| 2023-12-08 | 231.64 | 232.92 | 229.51 | 229.77 | 216.28 | 2,544,800 |
| 2023-12-07 | 232.42 | 232.90 | 230.54 | 231.49 | 217.90 | 2,075,100 |
| 2023-12-06 | 233.12 | 233.99 | 231.84 | 232.97 | 218.07 | 1,804,900 |
| 2023-12-05 | 232.79 | 233.13 | 230.90 | 232.17 | 217.32 | 2,632,400 |
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.