Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	206.50	207.13	202.12	203.97	186.13	2,585,500
2022-09-22	211.36	212.51	208.84	209.17	190.88	2,508,400
2022-09-21	214.89	216.96	211.76	211.89	193.36	1,917,600
2022-09-20	213.87	215.21	210.62	213.27	194.62	2,094,100
2022-09-19	210.87	216.59	210.52	216.20	197.29	2,863,800
2022-09-16	213.86	214.70	207.58	212.00	193.46	7,984,100
2022-09-15	221.34	224.69	218.04	218.36	199.26	4,148,500
2022-09-14	223.38	223.88	214.01	217.95	198.89	5,915,000
2022-09-13	230.15	231.88	225.55	226.29	206.50	2,378,300
2022-09-12	234.39	235.29	232.56	234.16	213.68	2,635,500
2022-09-09	231.11	233.28	230.99	231.88	211.60	2,016,400
2022-09-08	227.74	230.57	227.23	230.34	210.20	2,181,800
2022-09-07	226.79	230.01	226.79	228.79	208.78	2,858,500
2022-09-06	223.94	229.70	223.50	227.98	208.04	2,956,400
2022-09-02	228.12	228.12	222.93	223.94	204.36	1,571,800
2022-09-01	223.66	226.28	222.80	226.06	206.29	2,263,200
2022-08-31	226.15	226.86	223.96	224.51	204.88	2,420,700
2022-08-30	230.97	231.49	224.52	225.24	205.54	3,159,400
2022-08-29	229.62	234.11	228.84	232.41	210.90	2,139,900
2022-08-26	238.54	239.12	230.95	231.27	209.87	1,728,800
2022-08-25	238.59	240.13	237.18	239.07	216.94	1,624,100
2022-08-24	237.33	239.02	236.85	238.29	216.24	1,779,700
2022-08-23	237.24	239.05	236.39	237.64	215.65	1,638,900
2022-08-22	235.48	237.89	234.76	237.51	215.53	2,891,100
2022-08-19	241.00	241.00	238.29	238.52	216.44	2,082,500
2022-08-18	241.54	242.28	240.05	241.91	219.52	1,457,500
2022-08-17	238.12	241.42	237.67	240.89	218.59	1,686,800
2022-08-16	237.75	242.36	237.75	241.35	219.01	2,486,800
2022-08-15	238.60	238.70	236.48	238.17	216.13	2,070,500
2022-08-12	239.99	241.18	238.60	239.95	217.74	2,186,700
2022-08-11	237.19	241.89	237.00	239.25	217.11	2,746,600
2022-08-10	232.11	236.45	230.91	235.76	213.94	2,411,500
2022-08-09	228.67	230.16	228.22	228.49	207.34	1,778,700
2022-08-08	230.00	231.33	227.79	227.86	206.77	1,662,500
2022-08-05	226.00	229.04	226.00	228.62	207.46	1,482,200
2022-08-04	225.98	228.98	224.43	227.35	206.31	1,891,900
2022-08-03	223.54	226.47	222.87	225.63	204.75	1,922,300
2022-08-02	225.64	225.64	221.55	222.50	201.91	2,954,300
2022-08-01	226.09	227.98	225.33	227.08	206.06	2,245,100
2022-07-29	223.42	228.23	223.28	227.30	206.26	2,337,000
2022-07-28	220.36	224.10	219.11	223.74	203.03	2,337,200
2022-07-27	216.40	221.20	215.68	219.89	199.54	2,041,500
2022-07-26	216.36	217.63	214.45	215.97	195.98	1,927,900
2022-07-25	213.39	217.57	212.60	217.36	197.24	2,534,200
2022-07-22	212.21	214.26	210.80	213.40	193.65	2,612,600
2022-07-21	212.50	214.36	209.81	211.90	192.29	4,130,900
2022-07-20	216.90	217.85	214.09	214.45	194.60	3,152,100
2022-07-19	212.11	217.28	211.61	216.90	196.83	2,387,700
2022-07-18	210.42	212.78	209.55	210.22	190.76	1,990,100
2022-07-15	209.15	210.85	207.86	209.13	189.77	3,997,500
2022-07-14	203.50	205.97	202.38	205.52	186.50	2,306,600
2022-07-13	204.99	208.61	204.29	206.71	187.58	1,902,500
2022-07-12	206.48	208.67	205.10	206.50	187.39	2,653,900
2022-07-11	208.81	211.12	208.24	209.87	190.45	1,818,500
2022-07-08	212.06	213.08	205.65	209.70	190.29	1,850,900
2022-07-07	210.03	213.22	208.78	212.63	192.95	2,007,200
2022-07-06	209.50	212.58	207.18	209.72	190.31	2,655,800
2022-07-05	213.19	213.21	207.67	210.17	190.72	2,236,000
2022-07-01	212.50	216.21	211.30	215.26	195.34	1,765,900
2022-06-30	210.00	213.42	209.02	213.28	193.54	2,314,100

← NewerPage 18 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.