Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	210.32	212.17	209.04	211.80	198.25	3,188,200
2023-09-07	212.42	213.72	209.90	210.57	197.10	2,882,100
2023-09-06	215.83	216.19	211.70	212.83	199.22	2,344,800
2023-09-05	219.47	219.82	215.18	215.71	201.91	2,679,700
2023-09-01	221.64	222.40	219.71	221.03	206.89	2,303,700
2023-08-31	222.90	223.83	220.54	220.57	206.46	2,410,300
2023-08-30	222.81	224.11	221.65	222.89	208.63	2,690,700
2023-08-29	224.43	225.24	223.00	223.44	207.93	2,362,100
2023-08-28	223.91	227.25	223.87	224.54	208.96	1,731,300
2023-08-25	223.23	225.48	222.28	224.18	208.62	1,609,900
2023-08-24	223.29	224.24	222.48	222.52	207.08	1,738,900
2023-08-23	222.83	223.67	221.37	223.13	207.64	2,026,500
2023-08-22	224.27	224.60	221.57	222.41	206.97	1,636,200
2023-08-21	225.24	225.79	223.40	223.97	208.43	2,000,600
2023-08-18	223.26	225.69	223.15	225.26	209.63	1,660,100
2023-08-17	225.29	226.67	224.07	224.38	208.81	2,075,400
2023-08-16	225.35	226.16	223.66	224.62	209.03	2,169,200
2023-08-15	228.84	229.12	225.46	225.54	209.89	2,146,200
2023-08-14	228.67	229.99	228.25	229.80	213.85	1,682,100
2023-08-11	229.75	230.99	229.28	229.49	213.56	2,346,200
2023-08-10	229.97	231.34	229.52	230.30	214.32	2,737,700
2023-08-09	227.25	229.81	226.76	229.25	213.34	2,562,500
2023-08-08	230.31	230.37	226.37	228.63	212.76	2,513,700
2023-08-07	230.31	231.83	228.60	229.70	213.76	2,211,300
2023-08-04	230.52	232.82	228.24	228.53	212.67	3,176,300
2023-08-03	229.59	231.73	228.55	229.89	213.93	1,914,100
2023-08-02	231.15	232.45	229.87	230.20	214.22	2,740,200
2023-08-01	231.49	232.16	229.13	231.50	215.43	3,486,300
2023-07-31	232.73	234.54	230.42	232.02	215.92	2,988,700
2023-07-28	231.86	235.25	230.25	232.77	216.62	3,595,800
2023-07-27	235.45	236.39	230.41	232.10	215.99	5,806,700
2023-07-26	236.83	240.48	233.38	238.00	221.48	14,540,700
2023-07-25	216.29	217.45	214.75	215.55	200.59	2,766,100
2023-07-24	216.32	219.10	215.77	216.94	201.88	2,165,200
2023-07-21	213.53	217.27	212.04	216.78	201.73	6,040,100
2023-07-20	215.03	217.62	214.62	216.78	201.73	3,137,600
2023-07-19	212.86	215.00	212.50	214.25	199.38	2,036,600
2023-07-18	209.46	213.00	209.10	212.62	197.86	1,893,600
2023-07-17	210.56	210.83	209.10	209.86	195.30	1,471,700
2023-07-14	210.37	211.66	209.87	210.99	196.35	1,603,000
2023-07-13	209.43	210.92	208.57	210.61	195.99	2,214,300
2023-07-12	208.07	210.62	206.00	208.92	194.42	3,261,500
2023-07-11	206.00	207.19	205.03	206.79	192.44	2,101,000
2023-07-10	202.66	205.42	202.43	204.86	190.64	2,025,200
2023-07-07	201.07	204.41	200.50	202.82	188.74	2,074,800
2023-07-06	202.03	203.01	200.60	202.51	188.46	1,518,500
2023-07-05	204.64	205.79	203.48	203.91	189.76	1,818,100
2023-07-03	203.25	207.11	202.06	206.13	191.82	1,057,400
2023-06-30	205.57	206.62	203.36	204.62	190.42	2,298,700
2023-06-29	202.37	204.86	201.65	204.65	190.45	1,957,400
2023-06-28	203.04	203.42	201.64	203.09	188.99	2,498,200
2023-06-27	201.64	203.38	200.66	202.98	188.89	2,433,900
2023-06-26	200.19	201.81	199.82	201.33	187.36	1,764,800
2023-06-23	201.88	201.99	199.06	199.89	186.02	7,413,900
2023-06-22	203.63	203.65	201.87	203.37	189.26	1,809,300
2023-06-21	200.47	204.17	200.13	203.65	189.52	2,191,200
2023-06-20	202.94	204.24	201.02	201.38	187.40	2,412,600
2023-06-16	206.37	206.90	204.48	204.67	190.47	4,139,800
2023-06-15	203.15	206.84	202.74	205.92	191.63	2,288,600
2023-06-14	200.14	205.04	199.31	202.74	188.67	3,259,400

← NewerPage 14 of 21 · 1,255 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.