Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	210.20	210.41	204.75	206.39	189.50	2,355,300
2022-12-16	208.55	210.75	206.65	210.21	193.01	5,194,100
2022-12-15	214.76	215.11	210.76	212.31	193.74	3,373,200
2022-12-14	219.32	221.71	216.36	217.58	198.55	2,749,800
2022-12-13	220.90	221.45	215.85	218.02	198.95	3,585,000
2022-12-12	212.64	215.90	210.77	215.83	196.96	3,017,500
2022-12-09	212.40	213.05	211.05	211.35	192.87	2,334,400
2022-12-08	212.73	214.56	211.54	213.03	194.40	1,585,400
2022-12-07	211.00	214.79	210.59	212.22	193.66	2,828,600
2022-12-06	211.53	213.23	208.70	211.14	192.68	3,097,600
2022-12-05	212.94	213.55	210.41	211.06	192.60	2,504,500
2022-12-02	213.74	215.84	213.20	214.73	195.95	1,760,000
2022-12-01	219.16	219.16	214.89	215.93	197.05	2,638,400
2022-11-30	212.72	218.95	210.71	217.43	198.42	5,173,000
2022-11-29	208.96	213.24	208.11	212.77	194.16	2,280,600
2022-11-28	211.23	212.43	207.68	208.52	190.29	2,755,400
2022-11-25	213.00	215.42	212.48	213.33	194.67	1,101,900
2022-11-23	212.69	213.23	210.57	212.52	193.94	2,405,000
2022-11-22	213.57	217.73	212.82	213.20	194.56	2,962,500
2022-11-21	209.90	213.34	208.20	212.27	193.71	2,365,400
2022-11-18	211.61	212.19	209.30	210.58	192.17	2,499,500
2022-11-17	210.63	212.35	207.01	209.82	191.47	4,561,400
2022-11-16	211.15	213.19	210.48	212.27	193.71	3,864,600
2022-11-15	217.81	219.07	208.74	210.66	192.24	6,235,200
2022-11-14	216.85	221.46	216.29	216.95	197.98	3,999,000
2022-11-11	216.11	219.56	214.76	217.50	198.48	5,176,500
2022-11-10	210.88	213.19	209.09	212.99	194.36	4,923,400
2022-11-09	203.51	204.54	201.94	203.41	185.62	4,682,700
2022-11-08	198.15	205.12	197.77	204.01	186.17	6,285,100
2022-11-07	198.50	198.50	195.47	196.30	179.13	3,757,800
2022-11-04	195.56	197.78	194.18	196.70	179.50	3,334,000
2022-11-03	190.28	195.21	190.22	193.19	176.30	3,238,800
2022-11-02	196.35	198.95	192.16	192.53	175.69	3,020,000
2022-11-01	197.20	198.01	193.57	196.82	179.61	3,042,400
2022-10-31	198.57	198.61	195.04	197.14	179.90	3,130,300
2022-10-28	196.62	198.84	195.12	198.65	181.28	3,724,100
2022-10-27	197.25	199.93	195.58	196.04	178.90	3,148,200
2022-10-26	197.20	198.24	194.39	195.78	178.66	4,134,600
2022-10-25	193.58	195.03	192.67	194.61	177.59	2,770,000
2022-10-24	192.84	195.00	191.94	193.49	176.57	2,994,300
2022-10-21	185.45	191.18	183.70	190.53	173.87	6,711,600
2022-10-20	192.55	194.78	185.83	186.45	170.15	6,103,200
2022-10-19	199.99	201.77	198.73	200.06	182.57	2,386,900
2022-10-18	202.23	203.72	199.01	201.64	184.01	2,551,300
2022-10-17	196.16	199.71	196.10	198.60	181.23	3,002,200
2022-10-14	198.79	199.19	193.42	193.79	176.84	2,719,400
2022-10-13	188.34	198.19	186.89	196.74	179.54	3,482,900
2022-10-12	192.82	195.85	191.92	192.12	175.32	2,381,300
2022-10-11	192.92	195.80	191.65	192.64	175.79	3,094,700
2022-10-10	197.13	198.07	193.71	194.05	177.08	2,859,500
2022-10-07	196.02	197.16	193.61	195.62	178.51	2,875,700
2022-10-06	200.16	201.41	197.83	198.21	180.88	2,586,800
2022-10-05	202.57	203.48	199.48	200.62	183.08	3,065,800
2022-10-04	202.84	205.40	202.17	205.38	187.42	2,896,500
2022-10-03	197.02	201.72	196.04	200.26	182.75	2,489,900
2022-09-30	198.02	199.33	194.73	194.82	177.78	3,267,600
2022-09-29	200.15	200.52	197.37	199.20	181.78	2,072,400
2022-09-28	198.27	203.56	197.46	201.83	184.18	3,284,900
2022-09-27	200.85	202.42	196.49	197.25	180.00	5,466,100
2022-09-26	202.94	203.85	199.09	200.86	183.30	3,708,100

← NewerPage 17 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.