Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 229.86 | 233.77 | 227.90 | 233.58 | 230.10 | 3,539,900 |
| 2026-01-28 | 231.75 | 234.33 | 227.63 | 227.71 | 224.31 | 4,248,100 |
| 2026-01-27 | 235.00 | 236.88 | 229.17 | 232.55 | 229.08 | 5,212,400 |
| 2026-01-26 | 229.85 | 232.28 | 229.39 | 230.89 | 227.45 | 4,165,200 |
| 2026-01-23 | 231.92 | 233.68 | 229.31 | 229.65 | 226.23 | 3,189,000 |
| 2026-01-22 | 229.47 | 232.85 | 229.29 | 231.37 | 227.92 | 3,785,800 |
| 2026-01-21 | 223.47 | 229.93 | 223.15 | 229.39 | 225.97 | 3,477,800 |
| 2026-01-20 | 224.63 | 228.00 | 219.98 | 221.69 | 218.38 | 6,026,700 |
| 2026-01-16 | 230.03 | 231.92 | 228.91 | 229.49 | 226.07 | 3,863,400 |
| 2026-01-15 | 227.78 | 230.76 | 227.01 | 230.51 | 227.07 | 2,426,800 |
| 2026-01-14 | 227.33 | 230.38 | 225.85 | 227.14 | 223.75 | 3,015,200 |
| 2026-01-13 | 230.24 | 230.76 | 227.81 | 229.29 | 225.87 | 2,249,700 |
| 2026-01-12 | 226.01 | 229.69 | 225.00 | 229.50 | 226.08 | 3,279,400 |
| 2026-01-09 | 230.61 | 231.46 | 226.86 | 228.44 | 225.03 | 2,620,800 |
| 2026-01-08 | 224.49 | 230.97 | 224.32 | 229.85 | 226.42 | 2,198,200 |
| 2026-01-07 | 233.90 | 235.25 | 224.46 | 224.48 | 221.13 | 4,476,700 |
| 2026-01-06 | 231.49 | 234.28 | 231.20 | 233.62 | 230.14 | 2,240,400 |
| 2026-01-05 | 231.02 | 234.44 | 230.06 | 231.97 | 228.51 | 2,560,800 |
| 2026-01-02 | 231.35 | 232.72 | 229.64 | 231.91 | 228.45 | 2,569,900 |
| 2025-12-31 | 233.14 | 233.49 | 231.17 | 231.32 | 227.87 | 1,768,600 |
| 2025-12-30 | 233.98 | 234.63 | 232.92 | 233.06 | 229.58 | 1,884,300 |
| 2025-12-29 | 233.44 | 234.66 | 233.09 | 234.53 | 231.03 | 1,554,100 |
| 2025-12-26 | 234.66 | 234.94 | 232.73 | 233.44 | 229.96 | 902,500 |
| 2025-12-24 | 233.82 | 235.47 | 233.82 | 235.05 | 231.55 | 921,900 |
| 2025-12-23 | 234.68 | 235.23 | 233.25 | 234.15 | 230.66 | 1,980,700 |
| 2025-12-22 | 234.74 | 235.22 | 232.51 | 234.61 | 231.11 | 2,095,600 |
| 2025-12-19 | 234.42 | 235.50 | 232.04 | 234.23 | 230.74 | 4,721,900 |
| 2025-12-18 | 236.80 | 238.01 | 234.08 | 234.42 | 230.92 | 3,053,400 |
| 2025-12-17 | 235.29 | 237.94 | 234.53 | 236.74 | 233.21 | 2,530,100 |
| 2025-12-16 | 241.52 | 241.52 | 235.16 | 235.88 | 232.36 | 2,755,700 |
| 2025-12-15 | 240.00 | 241.17 | 238.14 | 240.47 | 236.88 | 3,289,100 |
| 2025-12-12 | 235.81 | 239.99 | 235.23 | 239.95 | 236.37 | 2,928,000 |
| 2025-12-11 | 233.80 | 236.20 | 232.73 | 236.12 | 232.60 | 2,888,600 |
| 2025-12-10 | 232.01 | 236.77 | 231.85 | 235.46 | 231.95 | 4,938,300 |
| 2025-12-09 | 234.16 | 234.77 | 231.50 | 231.56 | 228.11 | 3,785,200 |
| 2025-12-08 | 234.77 | 237.36 | 234.13 | 235.44 | 231.93 | 2,461,800 |
| 2025-12-05 | 235.76 | 237.07 | 234.98 | 235.31 | 231.80 | 2,494,700 |
| 2025-12-04 | 235.72 | 237.72 | 234.32 | 237.29 | 232.39 | 3,162,200 |
| 2025-12-03 | 232.78 | 235.86 | 232.34 | 235.23 | 230.37 | 3,576,500 |
| 2025-12-02 | 231.59 | 233.81 | 229.37 | 232.24 | 227.45 | 5,190,100 |
| 2025-12-01 | 231.46 | 234.12 | 231.14 | 231.36 | 226.58 | 3,463,000 |
| 2025-11-28 | 230.93 | 232.46 | 230.47 | 231.83 | 227.04 | 1,207,600 |
| 2025-11-26 | 229.00 | 231.83 | 228.43 | 230.66 | 225.90 | 3,233,700 |
| 2025-11-25 | 225.74 | 229.45 | 225.26 | 229.13 | 224.40 | 2,582,500 |
| 2025-11-24 | 226.59 | 226.59 | 222.50 | 224.50 | 219.87 | 4,483,200 |
| 2025-11-21 | 222.32 | 227.44 | 221.69 | 226.22 | 221.55 | 3,595,600 |
| 2025-11-20 | 221.56 | 223.48 | 220.45 | 221.21 | 216.64 | 3,955,100 |
| 2025-11-19 | 221.31 | 221.99 | 219.97 | 221.17 | 216.60 | 3,396,500 |
| 2025-11-18 | 221.71 | 221.97 | 219.89 | 220.82 | 216.26 | 3,863,100 |
| 2025-11-17 | 222.85 | 223.69 | 220.87 | 221.00 | 216.44 | 2,921,100 |
| 2025-11-14 | 221.72 | 224.23 | 220.42 | 223.02 | 218.42 | 2,886,400 |
| 2025-11-13 | 222.39 | 223.62 | 220.95 | 221.48 | 216.91 | 2,682,200 |
| 2025-11-12 | 224.80 | 227.06 | 223.51 | 223.55 | 218.94 | 1,945,700 |
| 2025-11-11 | 224.50 | 224.90 | 223.44 | 224.80 | 220.16 | 2,698,000 |
| 2025-11-10 | 221.06 | 224.64 | 220.74 | 223.88 | 219.26 | 4,095,300 |
| 2025-11-07 | 219.22 | 221.68 | 218.20 | 221.48 | 216.91 | 3,735,400 |
| 2025-11-06 | 216.93 | 218.56 | 216.32 | 217.99 | 213.49 | 3,429,800 |
| 2025-11-05 | 219.75 | 221.34 | 217.28 | 217.38 | 212.89 | 2,707,600 |
| 2025-11-04 | 218.61 | 221.13 | 217.46 | 220.91 | 216.35 | 2,737,800 |
| 2025-11-03 | 219.94 | 221.00 | 218.03 | 218.82 | 214.30 | 3,552,700 |
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.