Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	274.20	274.44	257.00	259.96	234.51	6,367,000
2022-03-31	275.57	278.94	273.21	273.21	246.47	3,793,000
2022-03-30	274.13	276.87	273.86	276.69	249.61	2,770,400
2022-03-29	275.20	276.82	269.38	273.61	246.83	2,759,500
2022-03-28	272.72	275.40	271.65	275.34	248.39	2,548,400
2022-03-25	271.37	273.58	270.29	273.38	246.62	2,814,300
2022-03-24	269.00	272.77	268.27	270.21	243.76	3,400,200
2022-03-23	265.06	269.77	264.52	267.68	241.48	2,877,100
2022-03-22	266.00	267.20	263.79	265.86	239.84	3,704,700
2022-03-21	260.85	265.44	260.24	264.51	238.62	5,158,400
2022-03-18	264.00	264.16	259.65	261.32	235.74	6,342,900
2022-03-17	260.92	264.42	258.44	263.56	237.76	3,761,500
2022-03-16	262.10	264.93	260.26	264.15	238.29	3,958,600
2022-03-15	261.55	262.29	256.80	260.13	234.67	2,913,800
2022-03-14	263.36	263.87	255.65	257.66	232.44	3,839,200
2022-03-11	259.01	263.40	259.01	261.52	235.92	3,873,800
2022-03-10	252.00	259.91	249.56	259.65	234.23	4,501,100
2022-03-09	257.35	259.35	251.54	253.67	228.84	6,204,400
2022-03-08	261.50	263.25	253.10	253.47	228.66	6,229,800
2022-03-07	264.00	270.14	261.28	261.46	235.87	5,794,000
2022-03-04	254.68	264.79	253.63	264.63	238.73	5,924,800
2022-03-03	253.93	263.59	253.33	255.46	230.45	7,218,000
2022-03-02	243.22	253.38	242.95	252.37	227.67	3,528,900
2022-03-01	244.86	246.55	240.98	242.43	218.70	3,327,000
2022-02-28	240.53	246.49	239.64	245.95	221.88	3,358,100
2022-02-25	242.26	248.35	241.56	246.41	222.29	2,548,100
2022-02-24	240.41	242.80	236.81	242.09	217.33	3,944,100
2022-02-23	248.04	251.59	244.31	244.82	219.78	3,346,900
2022-02-22	251.00	252.28	245.27	246.27	221.08	4,360,300
2022-02-18	251.46	254.48	250.33	251.19	225.50	3,319,300
2022-02-17	252.31	253.30	249.56	250.99	225.32	2,697,500
2022-02-16	248.45	254.85	248.45	253.81	227.85	3,493,100
2022-02-15	245.00	249.98	244.48	249.32	223.82	3,248,500
2022-02-14	240.13	243.75	238.38	242.55	217.74	2,429,400
2022-02-11	241.34	244.49	237.71	238.81	214.38	2,379,100
2022-02-10	243.55	246.10	240.94	242.12	217.36	2,034,800
2022-02-09	245.17	246.62	243.72	246.49	221.28	3,135,200
2022-02-08	243.20	245.17	242.05	242.95	218.10	3,027,700
2022-02-07	244.16	244.98	240.15	241.15	216.49	3,067,400
2022-02-04	244.64	246.09	241.16	242.39	217.60	3,603,500
2022-02-03	250.30	251.69	243.54	244.35	219.36	3,666,700
2022-02-02	246.03	251.80	246.03	251.26	225.56	2,640,200
2022-02-01	244.81	248.38	243.82	246.71	221.48	2,438,500
2022-01-31	245.00	245.39	242.81	244.55	219.54	3,522,000
2022-01-28	245.00	246.08	239.60	245.93	220.78	2,659,900
2022-01-27	247.33	248.67	242.72	244.59	219.57	3,045,500
2022-01-26	246.59	250.15	242.36	244.88	219.83	3,529,100
2022-01-25	242.64	245.67	239.19	244.12	219.15	3,325,400
2022-01-24	242.92	245.92	239.13	245.10	220.03	5,093,200
2022-01-21	244.66	250.53	242.24	246.33	221.14	4,932,400
2022-01-20	237.22	245.66	237.00	242.07	217.31	4,256,100
2022-01-19	240.00	241.70	237.03	239.49	214.99	4,910,900
2022-01-18	244.80	245.54	236.80	238.04	213.69	5,752,100
2022-01-14	245.27	248.23	244.53	246.27	221.08	2,525,500
2022-01-13	247.50	248.77	246.69	247.62	222.29	2,615,100
2022-01-12	247.61	248.96	246.04	247.00	221.74	2,480,800
2022-01-11	250.75	251.19	245.07	246.42	221.22	3,087,200
2022-01-10	254.53	254.53	248.40	250.28	224.68	3,341,400
2022-01-07	252.79	256.11	251.57	254.78	228.72	2,346,800
2022-01-06	254.00	254.70	251.88	253.49	227.56	2,342,300

← NewerPage 20 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.