Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	193.34	193.34	187.73	190.01	175.64	11,852,800
2023-03-16	191.08	193.60	189.14	192.91	178.32	6,357,200
2023-03-15	191.17	193.07	189.40	192.04	177.52	5,749,600
2023-03-14	196.87	199.70	192.63	195.15	180.39	3,168,900
2023-03-13	194.62	199.15	193.73	195.10	180.34	2,774,700
2023-03-10	198.88	203.09	195.18	196.06	181.23	3,909,500
2023-03-09	204.82	204.82	199.42	199.57	184.48	3,342,100
2023-03-08	204.49	205.15	201.46	203.57	188.17	2,980,800
2023-03-07	207.43	207.70	204.65	205.40	189.87	3,898,000
2023-03-06	209.56	210.81	207.84	208.83	193.04	2,300,400
2023-03-03	212.01	212.88	208.00	209.36	193.53	3,665,800
2023-03-02	206.65	212.16	206.26	211.36	195.37	2,812,900
2023-03-01	206.09	210.15	205.98	207.99	192.26	2,775,200
2023-02-28	210.53	211.40	206.61	207.28	191.60	6,091,200
2023-02-27	213.93	214.80	209.77	212.17	196.12	12,140,400
2023-02-24	191.30	194.59	190.32	194.02	178.14	3,371,400
2023-02-23	192.63	193.66	190.74	193.32	177.50	3,125,400
2023-02-22	193.66	194.49	190.08	191.38	175.72	5,816,000
2023-02-21	199.41	200.17	193.68	193.75	177.90	4,462,300
2023-02-17	198.82	201.65	198.56	201.59	185.09	7,063,800
2023-02-16	199.68	203.04	199.45	200.52	184.11	3,375,000
2023-02-15	201.61	203.12	199.42	203.11	186.49	2,880,000
2023-02-14	205.86	205.93	201.60	204.03	187.34	2,174,600
2023-02-13	204.92	208.94	204.53	206.05	189.19	4,095,400
2023-02-10	202.22	206.10	201.76	205.50	188.68	2,599,900
2023-02-09	208.14	208.64	202.45	202.81	186.21	2,989,900
2023-02-08	208.37	209.58	206.52	207.14	190.19	1,805,100
2023-02-07	207.04	210.38	206.56	209.04	191.94	2,067,500
2023-02-06	209.02	210.38	208.07	208.96	191.86	1,665,600
2023-02-03	210.57	212.88	209.59	210.29	193.08	2,142,100
2023-02-02	208.00	214.89	206.95	213.41	195.95	3,446,000
2023-02-01	203.21	209.10	202.62	207.93	190.92	3,080,100
2023-01-31	200.11	204.21	199.64	204.19	187.48	2,958,700
2023-01-30	200.85	203.94	200.00	200.20	183.82	2,617,500
2023-01-27	201.65	203.85	200.66	202.39	185.83	3,429,400
2023-01-26	198.47	201.60	194.50	201.48	184.99	4,207,000
2023-01-25	200.96	201.69	197.03	200.12	183.74	4,163,900
2023-01-24	205.00	207.00	201.00	203.18	186.55	4,462,600
2023-01-23	209.32	212.97	208.02	210.13	192.94	3,155,600
2023-01-20	205.86	208.72	203.53	208.66	191.59	5,344,000
2023-01-19	207.61	209.22	205.49	205.50	188.68	3,065,600
2023-01-18	214.65	215.81	209.20	209.48	192.34	2,719,400
2023-01-17	214.47	216.96	212.45	214.31	196.77	2,186,200
2023-01-13	212.91	214.12	212.16	213.23	195.78	1,693,500
2023-01-12	215.31	216.25	212.07	214.69	197.12	2,034,600
2023-01-11	213.24	214.67	212.13	214.26	196.73	1,840,500
2023-01-10	211.38	212.38	209.87	212.28	194.91	1,225,300
2023-01-09	212.19	215.88	211.10	211.46	194.16	2,259,500
2023-01-06	206.80	212.55	206.00	212.01	194.66	3,375,200
2023-01-05	207.73	208.68	202.76	203.08	186.46	2,317,500
2023-01-04	208.09	210.21	207.57	209.24	192.12	1,830,900
2023-01-03	207.29	207.87	205.13	207.58	190.59	1,766,300
2022-12-30	207.67	208.99	204.68	207.07	190.13	1,554,200
2022-12-29	208.04	210.36	207.14	209.22	192.10	1,484,800
2022-12-28	210.23	211.23	206.78	206.87	189.94	1,631,200
2022-12-27	210.46	211.45	208.85	210.32	193.11	1,139,700
2022-12-23	208.20	210.75	208.20	209.91	192.73	1,639,500
2022-12-22	207.03	208.68	205.14	208.66	191.59	2,399,300
2022-12-21	207.46	209.15	206.72	208.42	191.37	2,756,400
2022-12-20	206.46	207.02	203.67	205.41	188.60	4,081,900

← NewerPage 16 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.