Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 227.17 | 228.41 | 222.10 | 222.66 | 216.71 | 3,113,700 |
| 2025-08-06 | 223.87 | 226.29 | 222.42 | 225.46 | 219.44 | 3,135,700 |
| 2025-08-05 | 222.73 | 223.40 | 221.59 | 222.97 | 217.01 | 2,430,000 |
| 2025-08-04 | 219.87 | 223.40 | 219.63 | 222.06 | 216.13 | 4,181,100 |
| 2025-08-01 | 220.55 | 220.83 | 218.63 | 219.40 | 213.54 | 4,637,300 |
| 2025-07-31 | 222.48 | 223.78 | 220.80 | 221.97 | 216.04 | 5,546,800 |
| 2025-07-30 | 225.85 | 226.57 | 222.51 | 225.28 | 219.26 | 8,361,200 |
| 2025-07-29 | 226.39 | 230.38 | 219.13 | 223.77 | 217.79 | 19,091,000 |
| 2025-07-28 | 225.22 | 230.97 | 224.82 | 229.24 | 223.11 | 6,858,400 |
| 2025-07-25 | 223.08 | 226.28 | 221.17 | 224.74 | 218.74 | 8,254,700 |
| 2025-07-24 | 226.00 | 230.66 | 219.21 | 220.52 | 214.63 | 9,784,100 |
| 2025-07-23 | 229.44 | 231.16 | 227.31 | 231.00 | 224.83 | 3,740,100 |
| 2025-07-22 | 226.78 | 230.53 | 226.00 | 229.24 | 223.11 | 3,806,300 |
| 2025-07-21 | 225.97 | 227.32 | 224.92 | 225.85 | 219.82 | 2,814,100 |
| 2025-07-18 | 228.42 | 228.42 | 222.34 | 224.87 | 218.86 | 5,794,500 |
| 2025-07-17 | 227.50 | 230.34 | 226.75 | 227.49 | 221.41 | 5,211,300 |
| 2025-07-16 | 232.00 | 232.94 | 229.70 | 231.18 | 225.00 | 2,356,500 |
| 2025-07-15 | 233.04 | 234.01 | 231.04 | 231.14 | 224.96 | 2,419,300 |
| 2025-07-14 | 234.08 | 234.86 | 231.40 | 233.31 | 227.08 | 1,973,400 |
| 2025-07-11 | 235.62 | 236.29 | 234.07 | 235.10 | 228.82 | 3,211,700 |
| 2025-07-10 | 237.17 | 240.74 | 235.59 | 237.00 | 230.67 | 2,630,100 |
| 2025-07-09 | 237.33 | 238.48 | 236.20 | 236.49 | 230.17 | 2,432,800 |
| 2025-07-08 | 235.05 | 238.86 | 234.31 | 236.54 | 230.22 | 2,574,300 |
| 2025-07-07 | 235.73 | 237.51 | 233.83 | 235.35 | 229.06 | 2,580,900 |
| 2025-07-03 | 237.69 | 239.19 | 236.28 | 236.28 | 229.97 | 1,327,600 |
| 2025-07-02 | 236.26 | 237.41 | 234.51 | 237.16 | 230.82 | 1,752,100 |
| 2025-07-01 | 229.62 | 237.11 | 229.43 | 235.57 | 229.28 | 2,687,500 |
| 2025-06-30 | 230.94 | 232.00 | 229.81 | 230.08 | 223.93 | 3,579,000 |
| 2025-06-27 | 229.07 | 231.68 | 229.07 | 231.41 | 225.23 | 7,430,700 |
| 2025-06-26 | 227.42 | 230.24 | 226.87 | 229.39 | 223.26 | 2,960,200 |
| 2025-06-25 | 226.91 | 227.00 | 225.47 | 226.81 | 220.75 | 2,005,400 |
| 2025-06-24 | 227.55 | 228.03 | 225.84 | 227.91 | 221.82 | 2,777,100 |
| 2025-06-23 | 222.43 | 225.97 | 221.82 | 225.88 | 219.84 | 2,665,300 |
| 2025-06-20 | 222.61 | 223.78 | 221.21 | 222.51 | 216.56 | 4,274,300 |
| 2025-06-18 | 220.98 | 222.14 | 220.25 | 222.01 | 216.08 | 2,414,500 |
| 2025-06-17 | 223.77 | 224.01 | 219.65 | 220.59 | 214.70 | 2,767,900 |
| 2025-06-16 | 224.04 | 226.19 | 223.77 | 224.65 | 218.65 | 2,659,500 |
| 2025-06-13 | 223.68 | 225.47 | 222.77 | 223.37 | 217.40 | 1,670,100 |
| 2025-06-12 | 224.57 | 225.49 | 223.51 | 225.49 | 219.47 | 1,939,200 |
| 2025-06-11 | 227.02 | 227.02 | 224.63 | 225.72 | 219.69 | 2,655,100 |
| 2025-06-10 | 224.50 | 229.20 | 223.36 | 226.60 | 220.55 | 3,122,200 |
| 2025-06-09 | 223.97 | 225.26 | 223.25 | 224.14 | 218.15 | 3,128,500 |
| 2025-06-06 | 222.97 | 224.16 | 222.15 | 223.43 | 217.46 | 2,953,400 |
| 2025-06-05 | 220.95 | 221.76 | 219.40 | 220.65 | 214.75 | 3,084,600 |
| 2025-06-04 | 221.85 | 222.17 | 219.36 | 220.87 | 214.97 | 3,976,800 |
| 2025-06-03 | 217.84 | 222.37 | 217.56 | 221.78 | 215.85 | 6,229,300 |
| 2025-06-02 | 218.78 | 220.00 | 217.39 | 218.89 | 213.04 | 4,587,000 |
| 2025-05-30 | 220.92 | 222.57 | 220.30 | 221.66 | 215.74 | 4,179,600 |
| 2025-05-29 | 222.44 | 223.59 | 219.77 | 222.51 | 215.26 | 2,980,600 |
| 2025-05-28 | 225.00 | 225.45 | 221.96 | 222.18 | 214.94 | 3,073,200 |
| 2025-05-27 | 223.66 | 224.96 | 222.74 | 224.35 | 217.04 | 2,613,300 |
| 2025-05-23 | 220.12 | 223.01 | 220.01 | 222.11 | 214.87 | 3,227,900 |
| 2025-05-22 | 223.36 | 224.35 | 221.93 | 222.87 | 215.61 | 2,848,900 |
| 2025-05-21 | 225.63 | 226.89 | 223.48 | 223.62 | 216.33 | 2,183,600 |
| 2025-05-20 | 228.65 | 229.89 | 227.81 | 228.33 | 220.89 | 1,982,900 |
| 2025-05-19 | 229.08 | 230.07 | 228.16 | 229.50 | 222.02 | 2,509,400 |
| 2025-05-16 | 231.33 | 231.97 | 230.12 | 231.42 | 223.88 | 2,006,800 |
| 2025-05-15 | 229.25 | 231.45 | 227.69 | 230.85 | 223.33 | 2,607,600 |
| 2025-05-14 | 227.34 | 228.76 | 223.14 | 228.34 | 220.90 | 3,253,000 |
| 2025-05-13 | 231.01 | 231.99 | 228.04 | 228.25 | 220.81 | 3,028,100 |
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.