Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 309.90 | 315.99 | 302.82 | 304.33 | 302.92 | 7,447,500 |
| 2026-07-22 | 293.50 | 295.92 | 290.91 | 292.56 | 291.21 | 3,381,400 |
| 2026-07-21 | 296.86 | 296.86 | 291.67 | 293.13 | 291.78 | 2,868,100 |
| 2026-07-20 | 300.95 | 301.99 | 295.52 | 296.25 | 294.88 | 3,295,800 |
| 2026-07-17 | 300.13 | 303.15 | 298.10 | 301.75 | 300.36 | 3,521,900 |
| 2026-07-16 | 290.97 | 300.06 | 290.17 | 299.42 | 298.04 | 3,630,800 |
| 2026-07-15 | 288.24 | 289.10 | 285.45 | 288.36 | 287.03 | 2,602,300 |
| 2026-07-14 | 291.60 | 291.66 | 288.00 | 288.30 | 286.97 | 2,945,700 |
| 2026-07-13 | 289.84 | 290.41 | 286.68 | 289.13 | 287.79 | 2,276,600 |
| 2026-07-10 | 285.04 | 288.90 | 285.00 | 286.96 | 285.63 | 1,876,200 |
| 2026-07-09 | 282.00 | 285.43 | 280.96 | 285.04 | 283.72 | 2,025,700 |
| 2026-07-08 | 284.12 | 284.12 | 280.16 | 280.94 | 279.64 | 1,944,900 |
| 2026-07-07 | 284.43 | 285.79 | 280.20 | 283.12 | 281.81 | 2,037,000 |
| 2026-07-06 | 282.81 | 283.99 | 279.43 | 282.59 | 281.28 | 2,393,300 |
| 2026-07-02 | 279.00 | 282.80 | 278.58 | 282.25 | 280.95 | 2,272,500 |
| 2026-07-01 | 270.76 | 278.80 | 270.00 | 277.73 | 276.45 | 2,223,300 |
| 2026-06-30 | 273.29 | 273.34 | 268.78 | 272.00 | 270.74 | 3,219,900 |
| 2026-06-29 | 268.30 | 273.50 | 268.21 | 272.70 | 271.44 | 2,828,200 |
| 2026-06-26 | 269.54 | 270.78 | 266.74 | 268.35 | 267.11 | 4,584,200 |
| 2026-06-25 | 262.01 | 267.98 | 262.01 | 267.73 | 266.49 | 3,089,400 |
| 2026-06-24 | 260.92 | 263.29 | 258.40 | 259.96 | 258.76 | 3,236,900 |
| 2026-06-23 | 261.04 | 262.87 | 258.13 | 258.61 | 257.42 | 2,090,000 |
| 2026-06-22 | 256.54 | 262.64 | 255.22 | 259.91 | 258.71 | 2,323,200 |
| 2026-06-18 | 258.08 | 263.68 | 256.12 | 256.88 | 255.69 | 3,443,000 |
| 2026-06-17 | 265.93 | 266.35 | 255.49 | 258.05 | 256.86 | 3,676,100 |
| 2026-06-16 | 269.49 | 270.79 | 266.20 | 267.45 | 266.21 | 2,011,300 |
| 2026-06-15 | 272.39 | 272.64 | 267.04 | 267.32 | 266.09 | 2,552,700 |
| 2026-06-12 | 269.97 | 273.74 | 267.75 | 272.70 | 271.44 | 1,927,100 |
| 2026-06-11 | 267.55 | 269.75 | 264.56 | 268.28 | 267.04 | 2,908,500 |
| 2026-06-10 | 270.48 | 272.77 | 266.64 | 267.03 | 265.80 | 1,914,000 |
| 2026-06-09 | 269.41 | 271.52 | 267.82 | 271.28 | 270.03 | 2,848,700 |
| 2026-06-08 | 271.78 | 274.00 | 268.39 | 268.67 | 267.43 | 2,424,400 |
| 2026-06-05 | 264.49 | 274.13 | 264.49 | 272.32 | 271.06 | 2,784,100 |
| 2026-06-04 | 267.12 | 268.83 | 260.62 | 263.90 | 262.68 | 2,325,200 |
| 2026-06-03 | 263.96 | 267.22 | 262.13 | 262.13 | 260.92 | 2,876,300 |
| 2026-06-02 | 263.54 | 266.24 | 262.37 | 264.68 | 263.46 | 2,523,500 |
| 2026-06-01 | 260.19 | 263.79 | 258.66 | 263.50 | 262.28 | 2,578,700 |
| 2026-05-29 | 264.29 | 269.01 | 259.51 | 262.64 | 261.43 | 6,342,500 |
| 2026-05-28 | 275.66 | 276.29 | 264.84 | 267.00 | 264.39 | 6,081,800 |
| 2026-05-27 | 272.57 | 279.70 | 272.57 | 279.39 | 276.66 | 4,045,800 |
| 2026-05-26 | 266.22 | 272.66 | 266.15 | 271.10 | 268.45 | 3,092,300 |
| 2026-05-22 | 265.85 | 268.39 | 264.44 | 265.88 | 263.28 | 2,597,300 |
| 2026-05-21 | 264.98 | 268.64 | 263.92 | 265.44 | 262.85 | 2,308,800 |
| 2026-05-20 | 269.97 | 274.63 | 264.69 | 265.80 | 263.20 | 3,795,100 |
| 2026-05-19 | 273.50 | 275.48 | 271.17 | 271.56 | 268.91 | 2,578,700 |
| 2026-05-18 | 271.00 | 276.40 | 269.57 | 275.13 | 272.44 | 3,197,000 |
| 2026-05-15 | 269.00 | 270.72 | 267.12 | 270.56 | 267.92 | 3,314,100 |
| 2026-05-14 | 265.37 | 269.43 | 263.68 | 269.34 | 266.71 | 3,947,000 |
| 2026-05-13 | 265.17 | 268.59 | 263.84 | 264.65 | 262.07 | 1,866,400 |
| 2026-05-12 | 264.45 | 266.98 | 261.04 | 265.60 | 263.01 | 2,542,400 |
| 2026-05-11 | 265.63 | 267.00 | 263.34 | 263.35 | 260.78 | 1,609,700 |
| 2026-05-08 | 264.13 | 266.20 | 262.91 | 264.65 | 262.07 | 1,787,800 |
| 2026-05-07 | 268.15 | 268.83 | 264.10 | 264.89 | 262.30 | 2,032,500 |
| 2026-05-06 | 265.44 | 270.28 | 265.12 | 268.23 | 265.61 | 3,019,900 |
| 2026-05-05 | 264.40 | 265.06 | 261.94 | 264.01 | 261.43 | 1,768,000 |
| 2026-05-04 | 265.70 | 266.81 | 261.96 | 263.41 | 260.84 | 2,778,000 |
| 2026-05-01 | 269.76 | 269.76 | 265.98 | 266.32 | 263.72 | 2,069,200 |
| 2026-04-30 | 264.34 | 270.23 | 263.20 | 269.48 | 266.85 | 3,317,000 |
| 2026-04-29 | 266.82 | 267.80 | 263.10 | 264.78 | 262.19 | 3,243,900 |
| 2026-04-28 | 271.43 | 271.52 | 266.92 | 267.74 | 265.13 | 2,703,900 |
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.