Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	214.03	214.03	210.46	213.15	193.42	2,179,000
2022-06-28	216.13	218.85	213.15	213.36	193.61	2,156,400
2022-06-27	216.82	216.82	212.43	213.85	194.06	1,827,600
2022-06-24	210.06	217.85	210.06	215.78	195.81	5,516,500
2022-06-23	209.72	211.35	207.48	209.75	190.34	2,504,700
2022-06-22	207.00	211.22	206.51	208.99	189.65	2,098,400
2022-06-21	210.05	211.48	208.09	209.47	190.08	2,956,000
2022-06-17	208.15	209.24	205.69	206.45	187.34	6,079,700
2022-06-16	205.74	209.58	205.32	208.19	188.92	3,124,500
2022-06-15	211.15	213.01	207.05	209.84	190.42	2,236,000
2022-06-14	209.54	212.26	207.58	208.49	189.19	2,631,600
2022-06-13	207.50	209.70	204.21	208.07	188.81	3,374,500
2022-06-10	213.83	215.16	210.01	211.12	191.58	2,752,200
2022-06-09	220.57	222.38	216.68	216.79	196.73	2,198,300
2022-06-08	225.58	225.85	220.00	221.68	201.16	2,409,300
2022-06-07	218.92	229.06	217.20	228.75	207.58	3,772,300
2022-06-06	225.34	226.35	224.11	225.17	204.33	2,151,300
2022-06-03	223.81	225.32	221.88	224.00	203.27	1,964,400
2022-06-02	222.92	225.89	220.61	225.39	204.53	2,091,900
2022-06-01	221.17	222.59	219.92	221.32	200.84	2,796,200
2022-05-31	221.73	221.78	219.27	219.78	199.44	4,405,400
2022-05-27	221.66	224.25	220.83	222.50	201.91	1,537,400
2022-05-26	218.23	222.58	218.23	221.29	199.63	2,045,300
2022-05-25	217.68	219.55	215.65	217.42	196.14	2,006,700
2022-05-24	215.75	217.61	213.27	217.09	195.84	2,159,700
2022-05-23	215.49	217.10	214.33	216.89	195.66	3,079,300
2022-05-20	216.00	217.45	210.24	213.58	192.67	3,796,000
2022-05-19	219.43	220.30	212.72	216.50	195.31	5,428,100
2022-05-18	232.32	232.35	224.08	224.99	202.97	2,620,700
2022-05-17	231.47	233.09	229.29	232.19	209.46	2,916,400
2022-05-16	230.11	231.43	227.32	227.89	205.58	3,091,900
2022-05-13	226.87	232.35	226.71	230.76	208.17	3,263,800
2022-05-12	223.39	227.98	221.86	225.93	203.82	3,230,900
2022-05-11	222.86	228.12	222.46	223.88	201.97	2,457,500
2022-05-10	227.99	228.23	218.28	222.60	200.81	3,845,200
2022-05-09	227.00	227.76	224.42	225.25	203.20	3,288,900
2022-05-06	230.53	230.59	225.77	229.59	207.12	2,774,900
2022-05-05	235.44	236.34	229.56	231.48	208.82	3,005,500
2022-05-04	233.27	237.64	231.41	237.09	213.88	2,598,400
2022-05-03	232.99	233.45	229.61	232.10	209.38	2,285,000
2022-05-02	235.48	236.34	228.62	232.87	210.08	3,665,800
2022-04-29	238.10	239.88	233.84	234.29	211.36	4,407,100
2022-04-28	236.79	239.88	236.43	239.25	215.83	4,531,800
2022-04-27	232.54	238.03	232.29	236.79	213.61	3,489,800
2022-04-26	235.60	237.86	233.43	233.59	210.73	2,316,200
2022-04-25	233.83	236.96	230.06	236.42	213.28	4,129,900
2022-04-22	242.26	242.66	233.84	234.30	211.37	5,105,300
2022-04-21	245.47	250.52	242.54	244.40	220.48	4,179,600
2022-04-20	246.09	249.24	246.09	247.07	222.89	2,937,700
2022-04-19	244.77	246.09	243.62	245.62	221.58	2,269,000
2022-04-18	245.00	246.83	240.22	242.12	218.42	3,173,200
2022-04-14	246.40	247.90	244.53	246.21	222.11	3,180,200
2022-04-13	244.76	246.31	242.66	244.63	220.68	3,062,000
2022-04-12	243.60	248.15	242.49	245.06	221.07	3,097,700
2022-04-11	240.91	244.29	239.57	243.11	219.31	2,912,100
2022-04-08	241.22	245.36	239.68	241.98	218.29	3,530,700
2022-04-07	243.61	245.99	240.02	244.86	220.89	4,793,100
2022-04-06	249.93	250.49	240.36	242.93	219.15	6,794,200
2022-04-05	256.36	259.48	251.68	252.11	227.43	5,042,600
2022-04-04	259.76	260.69	253.34	257.74	232.51	4,633,400

← NewerPage 19 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.