Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 227.06 | 231.54 | 226.52 | 230.87 | 223.35 | 4,965,900 |
| 2025-05-09 | 216.74 | 217.72 | 215.12 | 216.32 | 209.27 | 2,172,900 |
| 2025-05-08 | 214.91 | 218.92 | 213.87 | 216.84 | 209.78 | 3,335,500 |
| 2025-05-07 | 213.74 | 214.91 | 212.70 | 213.85 | 206.88 | 3,277,100 |
| 2025-05-06 | 214.76 | 216.22 | 213.00 | 213.20 | 206.25 | 2,265,100 |
| 2025-05-05 | 216.80 | 218.79 | 216.26 | 216.53 | 209.48 | 1,895,600 |
| 2025-05-02 | 216.82 | 219.61 | 215.84 | 218.29 | 211.18 | 2,926,800 |
| 2025-05-01 | 215.50 | 215.50 | 212.57 | 214.08 | 207.11 | 4,458,500 |
| 2025-04-30 | 213.47 | 215.98 | 210.53 | 215.66 | 208.63 | 3,139,100 |
| 2025-04-29 | 211.29 | 214.96 | 211.29 | 214.54 | 207.55 | 2,886,400 |
| 2025-04-28 | 213.06 | 214.70 | 210.80 | 212.61 | 205.68 | 3,053,300 |
| 2025-04-25 | 214.00 | 214.76 | 211.57 | 213.29 | 206.34 | 3,454,900 |
| 2025-04-24 | 208.25 | 215.83 | 206.63 | 215.45 | 208.43 | 5,205,100 |
| 2025-04-23 | 221.31 | 224.58 | 218.33 | 219.78 | 212.62 | 3,879,500 |
| 2025-04-22 | 218.03 | 218.62 | 214.96 | 216.90 | 209.83 | 3,353,300 |
| 2025-04-21 | 218.16 | 218.98 | 213.36 | 216.05 | 209.01 | 3,379,600 |
| 2025-04-17 | 217.50 | 222.24 | 217.30 | 220.26 | 213.08 | 4,545,800 |
| 2025-04-16 | 219.70 | 220.54 | 215.41 | 216.60 | 209.54 | 3,293,600 |
| 2025-04-15 | 222.79 | 224.31 | 219.59 | 220.08 | 212.91 | 2,807,000 |
| 2025-04-14 | 221.15 | 223.27 | 219.29 | 222.27 | 215.03 | 3,197,700 |
| 2025-04-11 | 218.76 | 220.27 | 215.10 | 218.59 | 211.47 | 2,965,000 |
| 2025-04-10 | 221.38 | 221.69 | 214.20 | 219.32 | 212.17 | 5,088,800 |
| 2025-04-09 | 206.62 | 224.70 | 206.38 | 223.53 | 216.25 | 5,361,000 |
| 2025-04-08 | 217.53 | 217.73 | 204.66 | 208.27 | 201.48 | 5,126,200 |
| 2025-04-07 | 211.11 | 216.24 | 204.79 | 209.97 | 203.13 | 5,055,900 |
| 2025-04-04 | 220.00 | 221.75 | 212.55 | 213.26 | 206.31 | 6,784,500 |
| 2025-04-03 | 231.35 | 232.98 | 223.08 | 223.97 | 216.67 | 5,754,800 |
| 2025-04-02 | 235.14 | 238.51 | 234.61 | 238.46 | 230.69 | 2,023,600 |
| 2025-04-01 | 234.66 | 237.67 | 233.84 | 237.17 | 229.44 | 2,367,300 |
| 2025-03-31 | 230.56 | 238.10 | 230.28 | 236.24 | 228.54 | 3,478,100 |
| 2025-03-28 | 235.61 | 236.70 | 232.01 | 232.15 | 224.59 | 1,918,000 |
| 2025-03-27 | 238.33 | 238.33 | 234.66 | 235.97 | 228.28 | 1,913,900 |
| 2025-03-26 | 235.86 | 238.75 | 235.69 | 238.03 | 230.27 | 1,709,900 |
| 2025-03-25 | 235.20 | 236.54 | 234.34 | 235.79 | 228.11 | 1,849,000 |
| 2025-03-24 | 236.96 | 237.83 | 233.88 | 235.20 | 227.54 | 3,291,100 |
| 2025-03-21 | 233.08 | 234.25 | 231.34 | 233.88 | 226.26 | 4,167,700 |
| 2025-03-20 | 234.28 | 235.94 | 233.26 | 234.79 | 227.14 | 2,869,500 |
| 2025-03-19 | 237.01 | 238.13 | 234.90 | 236.39 | 228.69 | 2,058,300 |
| 2025-03-18 | 238.48 | 240.00 | 235.53 | 237.09 | 229.37 | 2,184,200 |
| 2025-03-17 | 237.46 | 239.51 | 235.97 | 237.86 | 230.11 | 2,139,000 |
| 2025-03-14 | 235.64 | 237.74 | 234.91 | 237.53 | 229.79 | 2,116,800 |
| 2025-03-13 | 237.15 | 238.09 | 233.52 | 234.29 | 226.66 | 2,399,900 |
| 2025-03-12 | 236.69 | 238.40 | 234.02 | 237.49 | 229.75 | 1,927,500 |
| 2025-03-11 | 247.45 | 248.09 | 237.43 | 237.78 | 230.03 | 3,357,900 |
| 2025-03-10 | 247.62 | 251.26 | 246.12 | 248.29 | 240.20 | 2,420,700 |
| 2025-03-07 | 246.09 | 250.33 | 244.96 | 249.31 | 241.19 | 2,835,800 |
| 2025-03-06 | 243.30 | 245.48 | 241.85 | 245.27 | 237.28 | 2,311,100 |
| 2025-03-05 | 241.82 | 245.05 | 241.19 | 243.61 | 235.67 | 3,051,700 |
| 2025-03-04 | 243.67 | 244.02 | 240.85 | 241.52 | 233.65 | 3,037,800 |
| 2025-03-03 | 248.34 | 249.70 | 243.77 | 245.81 | 237.80 | 2,218,000 |
| 2025-02-28 | 244.92 | 247.11 | 242.49 | 246.69 | 238.65 | 3,252,600 |
| 2025-02-27 | 244.99 | 247.30 | 243.77 | 245.07 | 235.79 | 3,012,400 |
| 2025-02-26 | 245.93 | 247.96 | 244.78 | 245.48 | 236.18 | 2,477,000 |
| 2025-02-25 | 242.89 | 246.86 | 242.77 | 245.89 | 236.58 | 2,911,600 |
| 2025-02-24 | 245.24 | 246.00 | 242.22 | 242.33 | 233.15 | 5,576,700 |
| 2025-02-21 | 246.77 | 247.74 | 241.81 | 245.55 | 236.25 | 3,292,500 |
| 2025-02-20 | 246.58 | 247.73 | 245.34 | 247.65 | 238.27 | 1,425,400 |
| 2025-02-19 | 249.65 | 250.26 | 244.40 | 247.06 | 237.70 | 2,488,500 |
| 2025-02-18 | 250.00 | 251.78 | 248.44 | 251.17 | 241.66 | 1,709,300 |
| 2025-02-14 | 251.49 | 253.20 | 249.10 | 249.22 | 239.78 | 1,696,300 |
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.