Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	254.00	254.70	251.88	253.49	227.56	2,342,300
2022-01-05	252.85	254.71	251.66	252.79	226.93	3,651,300
2022-01-04	250.00	254.40	249.36	252.03	226.25	2,647,500
2022-01-03	253.25	253.50	246.50	247.77	222.43	2,450,200
2021-12-31	249.54	253.33	249.14	251.93	226.16	1,516,700
2021-12-30	251.27	251.66	248.58	249.54	224.02	1,163,300
2021-12-29	250.01	251.77	249.44	251.03	225.35	1,106,200
2021-12-28	247.86	250.33	247.34	249.23	223.74	1,119,700
2021-12-27	246.21	248.25	245.42	247.95	222.59	1,176,500
2021-12-23	243.27	246.81	243.15	245.64	220.52	1,655,700
2021-12-22	242.00	243.61	241.09	242.89	218.05	1,623,000
2021-12-21	242.70	244.39	240.77	242.22	217.45	2,746,200
2021-12-20	239.98	240.90	238.07	240.64	216.03	2,769,900
2021-12-17	246.59	247.32	242.23	242.69	217.87	4,937,100
2021-12-16	247.91	249.90	246.29	248.35	221.89	2,297,200
2021-12-15	246.08	247.36	244.01	247.12	220.79	2,517,600
2021-12-14	245.51	247.00	243.28	244.61	218.55	2,682,200
2021-12-13	247.57	248.47	244.39	245.74	219.56	2,548,300
2021-12-10	248.64	249.70	247.07	248.46	221.99	1,937,800
2021-12-09	247.06	249.39	246.06	247.25	220.91	1,983,000
2021-12-08	247.30	248.68	245.20	247.60	221.22	1,814,500
2021-12-07	247.26	249.94	246.81	247.47	221.10	2,270,700
2021-12-06	243.31	247.60	241.77	246.06	219.84	2,623,700
2021-12-03	241.17	243.03	238.05	240.43	214.81	2,961,100
2021-12-02	235.32	241.44	234.09	240.08	214.50	3,783,200
2021-12-01	237.63	239.71	233.21	233.25	208.40	3,934,700
2021-11-30	237.84	239.43	235.30	235.64	210.53	4,488,300
2021-11-29	241.50	243.01	239.34	239.46	213.95	3,749,000
2021-11-26	240.38	241.68	237.66	239.79	214.24	2,566,700
2021-11-24	246.63	247.15	245.22	246.60	220.33	2,145,700
2021-11-23	243.38	247.76	242.77	247.37	221.01	3,004,500
2021-11-22	241.70	247.12	240.82	243.91	217.92	2,381,400
2021-11-19	241.19	243.00	238.23	241.31	215.60	2,589,000
2021-11-18	239.54	241.53	238.03	240.24	214.64	2,754,200
2021-11-17	241.36	241.96	238.68	239.75	214.21	3,023,200
2021-11-16	242.01	244.34	240.98	241.48	215.75	1,986,100
2021-11-15	242.52	243.03	240.87	241.46	215.73	1,633,800
2021-11-12	241.01	244.04	239.86	242.44	216.61	1,803,800
2021-11-11	241.00	241.13	239.01	240.56	214.93	1,443,600
2021-11-10	241.63	242.50	240.47	241.54	215.80	1,613,800
2021-11-09	239.02	241.10	238.36	241.00	215.32	1,778,800
2021-11-08	240.00	240.00	237.59	239.45	213.94	1,612,900
2021-11-05	239.00	240.28	237.95	238.83	213.38	2,313,900
2021-11-04	239.76	239.89	236.00	237.20	211.93	3,007,800
2021-11-03	239.82	240.80	237.04	239.46	213.95	2,535,600
2021-11-02	240.28	242.44	238.74	240.44	214.82	1,933,200
2021-11-01	242.16	242.27	237.65	239.46	213.95	2,547,300
2021-10-29	240.42	242.89	239.40	241.40	215.68	2,387,000
2021-10-28	240.35	242.44	240.10	242.30	216.48	1,998,200
2021-10-27	240.56	243.27	239.32	239.38	213.87	2,886,300
2021-10-26	241.91	243.91	239.77	240.72	215.07	2,409,700
2021-10-25	238.30	241.18	237.18	240.28	214.68	3,158,000
2021-10-22	233.10	239.65	232.46	237.59	212.28	3,809,000
2021-10-21	229.50	232.09	226.94	231.28	206.64	3,361,500
2021-10-20	226.15	228.41	224.22	228.01	203.72	3,454,200
2021-10-19	227.30	227.49	224.87	225.76	201.71	1,933,300
2021-10-18	224.00	226.55	222.90	225.93	201.86	2,287,000
2021-10-15	222.94	225.70	221.94	225.16	201.17	2,747,400
2021-10-14	217.78	221.59	217.51	221.34	197.76	2,559,400
2021-10-13	213.76	216.58	213.25	215.85	192.85	2,206,100

← NewerPage 21 of 79 · 4,730 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.