Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	217.50	220.99	216.34	220.37	215.82	2,586,300
2025-10-30	216.05	220.30	215.70	218.83	214.31	2,806,900
2025-10-29	216.64	218.16	215.53	216.37	211.90	3,587,900
2025-10-28	218.36	220.91	217.56	217.59	213.10	2,782,500
2025-10-27	218.20	218.93	216.40	218.23	213.73	4,692,000
2025-10-24	220.51	221.27	216.00	216.61	212.14	4,128,600
2025-10-23	223.28	225.94	219.10	220.04	215.50	5,148,500
2025-10-22	226.99	228.85	225.21	225.24	220.59	3,756,800
2025-10-21	226.29	228.15	225.42	226.54	221.86	2,727,700
2025-10-20	226.66	229.21	225.80	227.30	222.61	2,922,100
2025-10-17	225.11	228.67	224.82	226.04	221.37	3,237,300
2025-10-16	226.27	227.50	223.22	224.04	219.42	2,971,200
2025-10-15	227.14	228.00	224.59	225.72	221.06	2,483,700
2025-10-14	223.92	227.85	223.33	227.08	222.39	2,306,200
2025-10-13	226.73	227.41	224.82	225.85	221.19	2,079,700
2025-10-10	232.55	233.86	225.22	225.45	220.80	2,762,700
2025-10-09	232.74	233.48	230.12	231.54	226.76	2,331,300
2025-10-08	230.18	233.74	229.22	232.65	227.85	3,580,300
2025-10-07	237.78	238.22	231.26	231.86	227.07	3,024,100
2025-10-06	237.00	238.23	235.50	237.41	232.51	3,261,100
2025-10-03	234.86	237.74	234.52	236.80	231.91	3,176,600
2025-10-02	235.44	236.99	233.52	234.52	229.68	3,873,400
2025-10-01	235.92	237.25	234.00	234.74	229.89	3,950,800
2025-09-30	237.00	237.00	234.82	236.37	231.49	3,797,500
2025-09-29	235.75	237.36	235.09	236.18	231.31	5,097,300
2025-09-26	232.02	235.50	231.79	235.20	230.35	4,940,900
2025-09-25	231.05	232.50	230.48	232.00	227.21	6,034,400
2025-09-24	229.33	232.06	228.39	230.36	225.61	5,925,900
2025-09-23	225.85	229.00	225.45	227.98	223.27	5,183,000
2025-09-22	220.65	229.00	219.25	225.85	221.19	8,136,000
2025-09-19	221.66	221.66	219.22	220.61	216.06	8,632,100
2025-09-18	217.48	220.55	216.78	220.36	215.81	4,349,300
2025-09-17	216.31	219.67	216.13	217.17	212.69	4,797,500
2025-09-16	218.44	219.02	215.44	216.00	211.54	4,425,900
2025-09-15	216.01	217.06	214.32	216.25	211.79	4,484,400
2025-09-12	215.18	216.28	213.89	214.91	210.47	6,207,200
2025-09-11	214.77	216.78	214.16	216.04	211.58	4,126,700
2025-09-10	215.00	216.07	210.84	215.19	210.75	5,004,700
2025-09-09	217.48	218.63	215.65	216.05	211.59	3,111,200
2025-09-08	219.32	220.10	216.27	217.26	212.78	4,131,200
2025-09-05	222.17	223.17	218.87	220.31	215.76	4,001,800
2025-09-04	222.66	223.48	220.51	223.06	218.46	3,601,000
2025-09-03	221.42	222.50	218.75	221.76	217.18	5,881,000
2025-09-02	222.21	222.77	219.34	221.99	217.41	3,955,400
2025-08-29	221.40	223.71	221.20	223.57	218.96	5,012,800
2025-08-28	224.27	224.86	220.84	222.35	216.41	6,299,300
2025-08-27	222.50	223.00	220.41	220.95	215.05	3,464,900
2025-08-26	222.56	222.99	220.36	222.74	216.79	3,758,000
2025-08-25	228.23	228.95	221.13	223.32	217.35	5,993,000
2025-08-22	226.69	231.32	222.18	227.85	221.76	5,317,300
2025-08-21	225.48	226.18	223.53	225.30	219.28	3,435,500
2025-08-20	225.00	226.88	224.44	225.68	219.65	4,521,500
2025-08-19	220.92	225.02	220.06	223.77	217.79	4,899,200
2025-08-18	220.70	221.39	218.91	220.08	214.20	3,188,400
2025-08-15	223.27	223.66	220.41	220.78	214.88	3,739,200
2025-08-14	222.17	222.39	219.30	221.52	215.60	6,245,600
2025-08-13	219.44	223.50	218.52	223.18	217.22	3,096,800
2025-08-12	220.31	221.21	218.18	218.80	212.95	3,224,200
2025-08-11	222.70	223.77	218.69	219.65	213.78	4,419,600
2025-08-08	222.88	224.46	222.11	222.24	216.30	2,345,500

← NewerPage 5 of 79 · 4,728 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.