Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	230.76	234.71	230.55	233.90	218.94	3,881,900
2023-12-01	227.41	232.35	226.24	231.37	216.57	3,239,000
2023-11-30	222.25	225.64	220.65	225.27	210.86	4,430,100
2023-11-29	222.83	223.88	220.85	221.47	207.31	1,228,900
2023-11-28	219.71	222.68	219.48	221.23	207.08	1,827,600
2023-11-27	223.74	224.09	219.37	219.85	205.79	2,369,200
2023-11-24	223.32	224.99	223.13	224.28	209.94	1,045,600
2023-11-22	222.74	224.28	222.12	223.49	209.20	1,716,200
2023-11-21	221.10	223.00	219.10	222.00	207.80	2,422,300
2023-11-20	219.00	221.68	216.92	221.10	206.96	2,548,000
2023-11-17	220.79	221.29	217.83	219.21	205.19	2,002,600
2023-11-16	218.36	219.71	216.79	219.36	205.33	1,438,200
2023-11-15	216.36	220.40	215.81	218.08	204.13	2,709,700
2023-11-14	212.48	217.30	212.47	215.69	201.90	2,610,400
2023-11-13	211.11	211.11	208.14	209.40	196.01	2,185,100
2023-11-10	211.23	211.92	208.50	211.49	197.96	2,673,600
2023-11-09	212.80	212.85	209.51	210.23	196.78	1,496,400
2023-11-08	212.09	212.97	211.03	212.00	198.44	2,483,100
2023-11-07	212.73	212.87	210.90	211.41	197.89	2,324,200
2023-11-06	212.00	213.19	209.35	213.10	199.47	1,547,200
2023-11-03	213.00	213.41	211.57	212.13	198.56	1,634,800
2023-11-02	208.57	211.91	207.75	211.39	197.87	1,776,600
2023-11-01	207.06	208.39	205.46	207.56	194.29	2,444,200
2023-10-31	206.39	207.91	204.64	207.61	194.33	2,057,800
2023-10-30	203.24	207.04	202.41	205.80	192.64	2,230,100
2023-10-27	202.56	204.03	199.97	201.72	188.82	2,427,600
2023-10-26	204.34	206.29	201.92	202.24	189.31	2,626,300
2023-10-25	203.85	207.08	202.33	205.22	192.09	2,457,300
2023-10-24	208.45	209.07	204.26	205.44	192.30	2,937,500
2023-10-23	210.29	211.64	207.48	207.76	194.47	2,576,500
2023-10-20	212.49	214.96	210.01	211.34	197.82	5,485,700
2023-10-19	218.57	220.10	210.14	210.33	196.88	6,031,000
2023-10-18	210.14	210.40	205.47	205.92	192.75	3,487,200
2023-10-17	209.90	213.38	209.57	211.34	197.82	2,479,900
2023-10-16	209.21	213.31	208.73	210.83	197.35	2,358,900
2023-10-13	208.89	210.44	207.02	207.75	194.46	1,874,600
2023-10-12	210.00	210.11	205.81	207.99	194.69	1,851,200
2023-10-11	207.24	209.94	207.00	209.48	196.08	2,851,100
2023-10-10	205.02	207.04	204.18	206.35	193.15	1,972,900
2023-10-09	201.46	204.66	200.78	204.30	191.23	1,557,700
2023-10-06	199.83	204.21	199.33	202.46	189.51	1,760,500
2023-10-05	202.17	202.42	199.51	200.64	187.81	2,037,200
2023-10-04	203.50	205.00	201.35	202.27	189.33	1,911,900
2023-10-03	201.94	205.14	201.60	203.78	190.75	2,087,500
2023-10-02	201.89	203.09	200.13	202.64	189.68	1,888,000
2023-09-29	205.88	205.88	203.33	203.63	190.61	2,246,700
2023-09-28	202.43	204.82	201.59	204.11	191.06	2,112,600
2023-09-27	205.21	205.55	201.46	202.40	189.46	2,760,800
2023-09-26	207.36	208.24	204.62	204.84	191.74	1,990,200
2023-09-25	207.95	209.51	207.13	208.48	195.15	1,427,400
2023-09-22	210.71	213.03	208.75	209.24	195.86	2,416,500
2023-09-21	212.06	213.29	210.86	211.40	197.88	2,370,300
2023-09-20	213.12	214.90	212.90	212.98	199.36	2,116,800
2023-09-19	212.65	213.51	209.90	211.77	198.23	2,156,000
2023-09-18	214.18	214.43	211.87	213.15	199.52	2,206,800
2023-09-15	213.06	214.21	212.19	213.32	199.68	4,222,800
2023-09-14	214.14	216.56	211.74	215.70	201.90	2,798,700
2023-09-13	213.90	214.01	210.78	212.13	198.56	2,919,700
2023-09-12	211.04	214.91	206.86	213.87	200.19	2,828,200
2023-09-11	212.51	212.81	210.05	211.61	198.08	1,943,900

← NewerPage 13 of 79 · 4,729 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.