Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 249.17 | 251.84 | 247.35 | 250.97 | 241.47 | 2,279,800 |
| 2025-02-12 | 243.35 | 249.23 | 243.35 | 248.51 | 239.10 | 2,656,900 |
| 2025-02-11 | 244.79 | 247.99 | 243.86 | 247.73 | 238.35 | 2,584,800 |
| 2025-02-10 | 243.77 | 244.50 | 241.58 | 244.33 | 235.08 | 2,315,000 |
| 2025-02-07 | 243.99 | 244.12 | 240.79 | 242.08 | 232.91 | 2,185,500 |
| 2025-02-06 | 245.36 | 245.74 | 242.77 | 243.51 | 234.29 | 1,574,500 |
| 2025-02-05 | 244.23 | 245.23 | 243.00 | 244.48 | 235.22 | 2,436,900 |
| 2025-02-04 | 242.69 | 245.53 | 242.34 | 243.50 | 234.28 | 2,895,100 |
| 2025-02-03 | 242.23 | 246.69 | 237.07 | 243.02 | 233.82 | 3,962,300 |
| 2025-01-31 | 248.67 | 252.04 | 247.66 | 247.79 | 238.41 | 2,987,200 |
| 2025-01-30 | 249.38 | 251.63 | 247.07 | 249.92 | 240.46 | 2,490,500 |
| 2025-01-29 | 249.70 | 252.99 | 249.06 | 249.55 | 240.10 | 3,026,900 |
| 2025-01-28 | 254.00 | 256.28 | 248.81 | 249.16 | 239.72 | 3,167,200 |
| 2025-01-27 | 250.63 | 256.84 | 250.00 | 254.42 | 244.79 | 4,537,400 |
| 2025-01-24 | 247.48 | 250.50 | 245.71 | 248.78 | 239.36 | 4,048,500 |
| 2025-01-23 | 246.65 | 249.67 | 242.06 | 248.05 | 238.66 | 5,226,200 |
| 2025-01-22 | 236.73 | 237.00 | 234.16 | 235.80 | 226.87 | 2,757,500 |
| 2025-01-21 | 235.59 | 237.34 | 234.99 | 236.73 | 227.77 | 2,630,500 |
| 2025-01-17 | 239.26 | 239.26 | 232.20 | 234.26 | 225.39 | 3,643,700 |
| 2025-01-16 | 230.29 | 235.13 | 229.57 | 234.89 | 225.99 | 2,296,900 |
| 2025-01-15 | 233.00 | 233.30 | 230.44 | 230.86 | 222.12 | 1,892,300 |
| 2025-01-14 | 228.83 | 229.58 | 227.63 | 229.38 | 220.69 | 1,823,400 |
| 2025-01-13 | 223.73 | 227.02 | 222.50 | 226.76 | 218.17 | 2,278,100 |
| 2025-01-10 | 228.82 | 230.01 | 224.74 | 225.21 | 216.68 | 2,711,300 |
| 2025-01-08 | 229.64 | 232.10 | 229.01 | 231.82 | 223.04 | 2,062,800 |
| 2025-01-07 | 231.00 | 232.53 | 229.77 | 230.54 | 221.81 | 2,752,700 |
| 2025-01-06 | 232.21 | 232.30 | 228.91 | 230.01 | 221.30 | 2,798,800 |
| 2025-01-03 | 229.81 | 232.37 | 228.85 | 231.50 | 222.73 | 1,994,500 |
| 2025-01-02 | 229.98 | 230.62 | 228.33 | 229.12 | 220.44 | 3,177,200 |
| 2024-12-31 | 228.00 | 229.50 | 226.95 | 228.04 | 219.40 | 1,784,700 |
| 2024-12-30 | 228.18 | 229.63 | 226.78 | 227.79 | 219.16 | 1,659,700 |
| 2024-12-27 | 228.58 | 231.73 | 228.30 | 229.93 | 221.22 | 1,455,900 |
| 2024-12-26 | 228.72 | 230.80 | 228.54 | 230.23 | 221.51 | 1,021,700 |
| 2024-12-24 | 227.73 | 230.01 | 226.64 | 229.75 | 221.05 | 669,000 |
| 2024-12-23 | 225.63 | 227.52 | 224.76 | 227.13 | 218.53 | 1,939,300 |
| 2024-12-20 | 223.12 | 227.91 | 221.86 | 226.32 | 217.75 | 5,949,400 |
| 2024-12-19 | 224.42 | 226.60 | 223.06 | 223.15 | 214.70 | 2,785,300 |
| 2024-12-18 | 229.80 | 231.11 | 224.41 | 224.54 | 216.04 | 3,582,400 |
| 2024-12-17 | 230.68 | 232.51 | 229.33 | 229.88 | 221.17 | 3,642,400 |
| 2024-12-16 | 234.04 | 235.08 | 231.57 | 232.89 | 224.07 | 2,839,500 |
| 2024-12-13 | 233.18 | 237.54 | 233.18 | 234.98 | 226.08 | 2,715,600 |
| 2024-12-12 | 234.25 | 234.55 | 231.89 | 233.71 | 224.86 | 2,242,700 |
| 2024-12-11 | 236.51 | 238.43 | 233.31 | 233.78 | 224.93 | 2,862,600 |
| 2024-12-10 | 233.35 | 239.02 | 231.79 | 237.09 | 228.11 | 3,092,600 |
| 2024-12-09 | 232.25 | 234.97 | 231.69 | 233.54 | 224.70 | 3,095,700 |
| 2024-12-06 | 235.69 | 236.67 | 233.37 | 233.57 | 223.44 | 2,585,100 |
| 2024-12-05 | 235.33 | 235.54 | 233.57 | 234.63 | 224.45 | 2,011,400 |
| 2024-12-04 | 236.70 | 237.85 | 233.61 | 235.00 | 224.80 | 3,264,900 |
| 2024-12-03 | 241.73 | 241.73 | 235.11 | 236.99 | 226.71 | 4,196,800 |
| 2024-12-02 | 244.03 | 244.57 | 240.41 | 240.78 | 230.33 | 3,100,000 |
| 2024-11-29 | 245.09 | 246.63 | 244.10 | 244.66 | 234.04 | 1,484,900 |
| 2024-11-27 | 246.04 | 247.89 | 244.86 | 245.23 | 234.59 | 2,040,800 |
| 2024-11-26 | 246.76 | 247.17 | 242.46 | 245.63 | 234.97 | 3,305,300 |
| 2024-11-25 | 243.46 | 250.58 | 243.05 | 249.32 | 238.50 | 4,224,400 |
| 2024-11-22 | 240.00 | 242.67 | 239.47 | 242.39 | 231.87 | 2,664,900 |
| 2024-11-21 | 234.07 | 239.93 | 233.67 | 239.02 | 228.65 | 3,490,700 |
| 2024-11-20 | 233.47 | 234.32 | 231.84 | 233.56 | 223.43 | 1,158,000 |
| 2024-11-19 | 233.14 | 234.09 | 231.86 | 233.29 | 223.17 | 1,773,900 |
| 2024-11-18 | 235.08 | 235.46 | 233.88 | 234.41 | 224.24 | 1,401,400 |
| 2024-11-15 | 234.88 | 237.83 | 234.00 | 235.57 | 225.35 | 2,068,500 |
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.