Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 269.45 | 270.82 | 265.76 | 268.91 | 266.28 | 2,829,300 |
| 2026-04-24 | 272.88 | 274.79 | 268.40 | 268.70 | 266.08 | 3,565,700 |
| 2026-04-23 | 262.76 | 271.26 | 255.00 | 271.26 | 268.61 | 8,477,300 |
| 2026-04-22 | 253.24 | 254.76 | 248.91 | 249.40 | 246.96 | 3,844,700 |
| 2026-04-21 | 253.52 | 253.52 | 248.50 | 251.25 | 248.80 | 3,233,000 |
| 2026-04-20 | 251.39 | 253.58 | 248.82 | 252.18 | 249.72 | 2,637,200 |
| 2026-04-17 | 252.44 | 256.09 | 250.98 | 251.14 | 248.69 | 4,482,800 |
| 2026-04-16 | 247.46 | 251.30 | 246.88 | 251.07 | 248.62 | 2,639,000 |
| 2026-04-15 | 251.84 | 252.02 | 246.99 | 248.03 | 245.61 | 2,971,200 |
| 2026-04-14 | 251.10 | 252.73 | 249.06 | 252.04 | 249.58 | 2,264,700 |
| 2026-04-13 | 251.00 | 251.98 | 248.67 | 251.34 | 248.89 | 1,590,900 |
| 2026-04-10 | 251.00 | 252.23 | 249.27 | 250.51 | 248.06 | 2,431,600 |
| 2026-04-09 | 249.01 | 252.13 | 248.10 | 251.15 | 248.70 | 2,999,100 |
| 2026-04-08 | 250.49 | 252.62 | 247.02 | 249.11 | 246.68 | 3,297,300 |
| 2026-04-07 | 244.93 | 246.75 | 243.33 | 246.11 | 243.71 | 2,878,900 |
| 2026-04-06 | 243.43 | 245.88 | 242.60 | 245.54 | 243.14 | 1,450,900 |
| 2026-04-02 | 240.48 | 244.83 | 240.00 | 244.71 | 242.32 | 2,327,900 |
| 2026-04-01 | 243.13 | 246.13 | 242.00 | 243.12 | 240.75 | 2,444,500 |
| 2026-03-31 | 240.79 | 243.73 | 238.13 | 242.62 | 240.25 | 4,177,200 |
| 2026-03-30 | 241.65 | 242.45 | 238.86 | 239.23 | 236.89 | 2,770,500 |
| 2026-03-27 | 238.62 | 241.16 | 238.30 | 238.79 | 236.46 | 2,675,000 |
| 2026-03-26 | 239.35 | 241.59 | 238.28 | 239.19 | 236.85 | 2,225,700 |
| 2026-03-25 | 241.54 | 242.41 | 238.58 | 241.33 | 238.97 | 2,800,600 |
| 2026-03-24 | 237.04 | 241.74 | 235.49 | 239.67 | 237.33 | 2,481,600 |
| 2026-03-23 | 239.27 | 240.97 | 237.60 | 238.37 | 236.04 | 2,434,100 |
| 2026-03-20 | 234.40 | 236.13 | 233.04 | 234.92 | 232.63 | 5,047,600 |
| 2026-03-19 | 236.22 | 236.33 | 231.72 | 234.18 | 231.89 | 3,514,400 |
| 2026-03-18 | 241.58 | 242.43 | 236.04 | 236.57 | 234.26 | 2,974,200 |
| 2026-03-17 | 245.21 | 245.75 | 240.29 | 242.32 | 239.95 | 2,465,600 |
| 2026-03-16 | 245.17 | 245.62 | 241.93 | 242.21 | 239.85 | 2,218,000 |
| 2026-03-13 | 245.66 | 246.15 | 240.59 | 242.44 | 240.07 | 2,785,400 |
| 2026-03-12 | 248.26 | 248.81 | 243.25 | 244.10 | 241.72 | 3,028,500 |
| 2026-03-11 | 250.21 | 251.31 | 246.55 | 251.11 | 248.66 | 2,228,300 |
| 2026-03-10 | 252.57 | 254.52 | 249.93 | 250.21 | 247.77 | 2,320,000 |
| 2026-03-09 | 251.25 | 254.68 | 247.65 | 253.61 | 251.13 | 2,863,900 |
| 2026-03-06 | 259.90 | 259.90 | 252.00 | 254.11 | 251.63 | 4,099,100 |
| 2026-03-05 | 265.09 | 266.89 | 259.33 | 260.20 | 257.66 | 3,137,600 |
| 2026-03-04 | 266.22 | 266.98 | 262.27 | 266.70 | 264.10 | 2,327,600 |
| 2026-03-03 | 263.55 | 265.92 | 258.58 | 265.84 | 263.24 | 3,146,100 |
| 2026-03-02 | 264.98 | 268.14 | 262.33 | 266.97 | 264.36 | 2,687,500 |
| 2026-02-27 | 262.79 | 266.38 | 261.54 | 264.98 | 262.39 | 3,819,800 |
| 2026-02-26 | 264.95 | 266.60 | 263.83 | 265.45 | 261.49 | 3,821,900 |
| 2026-02-25 | 266.85 | 267.88 | 261.52 | 264.25 | 260.31 | 3,540,000 |
| 2026-02-24 | 263.79 | 267.25 | 263.79 | 266.66 | 262.68 | 2,385,400 |
| 2026-02-23 | 266.16 | 267.81 | 262.60 | 263.76 | 259.83 | 2,758,900 |
| 2026-02-20 | 262.69 | 267.17 | 261.53 | 266.10 | 262.13 | 3,374,900 |
| 2026-02-19 | 265.25 | 265.64 | 262.11 | 262.97 | 259.05 | 3,243,200 |
| 2026-02-18 | 261.15 | 265.07 | 260.57 | 265.00 | 261.05 | 3,266,200 |
| 2026-02-17 | 260.99 | 264.16 | 260.49 | 262.80 | 258.88 | 3,257,800 |
| 2026-02-13 | 260.85 | 263.04 | 258.16 | 260.68 | 256.79 | 3,976,700 |
| 2026-02-12 | 264.44 | 265.37 | 259.65 | 261.77 | 257.87 | 5,965,900 |
| 2026-02-11 | 262.29 | 263.92 | 260.81 | 262.81 | 258.89 | 4,634,600 |
| 2026-02-10 | 254.84 | 261.55 | 254.09 | 261.32 | 257.42 | 4,828,100 |
| 2026-02-09 | 251.71 | 254.94 | 249.07 | 254.34 | 250.55 | 3,412,100 |
| 2026-02-06 | 251.89 | 253.29 | 249.84 | 252.62 | 248.85 | 4,345,000 |
| 2026-02-05 | 250.67 | 252.13 | 248.51 | 251.45 | 247.70 | 4,418,600 |
| 2026-02-04 | 242.54 | 251.66 | 242.54 | 249.76 | 246.04 | 5,382,000 |
| 2026-02-03 | 234.81 | 242.24 | 234.00 | 241.49 | 237.89 | 4,636,700 |
| 2026-02-02 | 234.89 | 235.74 | 230.73 | 235.23 | 231.72 | 5,532,400 |
| 2026-01-30 | 232.47 | 235.37 | 230.65 | 235.10 | 231.59 | 3,841,100 |
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.