Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	197.39	199.54	194.60	198.93	185.12	3,577,800
2023-06-12	199.56	199.63	195.87	198.96	185.15	2,096,400
2023-06-09	201.78	201.78	198.71	199.67	185.81	1,806,800
2023-06-08	201.47	201.88	197.53	200.99	187.04	2,180,700
2023-06-07	196.30	201.65	194.13	201.46	187.48	2,582,800
2023-06-06	197.04	197.73	195.16	196.36	182.73	2,341,900
2023-06-05	198.74	200.22	198.17	198.73	184.94	2,140,600
2023-06-02	197.18	200.72	196.88	198.66	184.87	2,522,700
2023-06-01	192.46	196.06	192.25	195.68	182.10	2,713,800
2023-05-31	193.07	193.91	191.11	192.52	179.16	3,569,300
2023-05-30	192.11	194.69	191.22	194.20	180.72	2,453,400
2023-05-26	193.58	193.95	192.09	193.10	178.50	2,287,400
2023-05-25	191.06	193.83	190.71	193.21	178.60	2,467,500
2023-05-24	195.77	195.99	191.31	191.91	177.40	2,970,800
2023-05-23	198.19	198.19	194.86	196.38	181.53	2,434,100
2023-05-22	201.01	201.95	196.08	198.29	183.29	1,744,000
2023-05-19	199.10	200.06	197.25	198.97	183.92	1,798,800
2023-05-18	197.98	199.23	195.16	198.81	183.77	1,947,800
2023-05-17	197.04	200.12	196.86	198.84	183.80	2,273,000
2023-05-16	199.12	199.29	196.50	196.87	181.98	1,893,900
2023-05-15	198.83	200.07	197.52	199.64	184.54	1,630,500
2023-05-12	199.43	199.50	197.37	198.99	183.94	1,459,500
2023-05-11	198.73	198.89	197.05	198.08	183.10	1,397,200
2023-05-10	202.12	202.60	196.91	199.06	184.00	1,703,500
2023-05-09	198.94	200.70	197.83	200.59	185.42	1,606,700
2023-05-08	202.49	202.83	199.50	199.94	184.82	1,973,000
2023-05-05	198.70	202.50	198.14	201.23	186.01	2,065,000
2023-05-04	195.41	197.40	194.03	197.06	182.16	1,866,300
2023-05-03	197.18	198.07	195.26	195.33	180.56	2,017,400
2023-05-02	197.45	197.92	192.99	196.07	181.24	2,693,800
2023-05-01	195.53	199.87	195.53	198.63	183.61	2,195,000
2023-04-28	192.87	197.12	192.87	195.70	180.90	1,814,900
2023-04-27	191.25	193.78	190.45	193.54	178.90	2,287,500
2023-04-26	193.58	194.37	190.37	191.50	177.02	2,377,500
2023-04-25	198.09	199.54	194.14	194.75	180.02	2,594,400
2023-04-24	197.92	201.70	197.34	200.28	185.13	2,723,700
2023-04-21	202.99	203.73	198.16	198.85	183.81	6,029,400
2023-04-20	202.39	207.82	201.42	202.60	187.28	2,989,200
2023-04-19	198.09	202.21	198.09	202.00	186.72	2,619,800
2023-04-18	200.70	201.98	199.03	199.47	184.38	2,388,100
2023-04-17	199.65	202.68	198.45	200.04	184.91	2,740,800
2023-04-14	198.13	199.64	197.37	198.53	183.51	1,947,800
2023-04-13	198.89	199.70	196.73	197.92	182.95	2,894,400
2023-04-12	199.76	200.69	198.23	198.73	183.70	2,315,400
2023-04-11	199.44	200.06	198.51	198.90	183.86	3,598,000
2023-04-10	197.18	199.30	197.09	198.37	183.37	2,402,000
2023-04-06	194.60	198.69	194.09	198.64	183.62	3,280,000
2023-04-05	195.13	196.30	194.07	194.21	179.52	2,382,200
2023-04-04	199.38	199.73	195.06	195.88	181.07	3,556,700
2023-04-03	200.92	201.93	197.99	199.54	184.45	1,908,400
2023-03-31	198.87	201.39	198.65	201.26	186.04	3,422,600
2023-03-30	200.36	201.45	197.50	198.36	183.36	3,050,700
2023-03-29	198.47	199.87	197.48	199.09	184.03	3,152,100
2023-03-28	193.23	197.47	193.23	196.58	181.71	5,635,300
2023-03-27	190.62	193.72	190.17	193.23	178.62	3,666,800
2023-03-24	184.14	188.56	183.85	188.51	174.25	4,263,600
2023-03-23	186.01	187.85	183.69	186.20	172.12	3,854,900
2023-03-22	188.56	190.18	185.67	185.72	171.67	3,325,400
2023-03-21	191.41	192.70	188.38	189.54	175.20	3,338,900
2023-03-20	190.12	191.85	188.99	189.69	175.34	2,956,800

← NewerPage 15 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.