Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	240.26	241.09	234.82	235.58	225.36	2,766,000
2024-11-13	239.41	240.93	238.31	240.41	229.98	2,563,900
2024-11-12	242.35	242.64	238.59	238.91	228.54	2,362,900
2024-11-11	243.86	245.94	241.84	241.95	231.45	3,299,100
2024-11-08	241.96	244.13	240.81	241.49	231.01	2,209,300
2024-11-07	249.30	249.89	242.20	242.56	232.04	2,921,300
2024-11-06	248.08	251.72	242.35	248.49	237.71	5,318,700
2024-11-05	230.60	233.89	229.50	233.87	223.72	1,483,700
2024-11-04	231.95	233.23	229.44	229.91	219.93	2,195,600
2024-11-01	233.55	234.84	232.30	232.69	222.59	2,653,300
2024-10-31	230.74	233.84	230.29	232.07	222.00	2,594,700
2024-10-30	231.50	234.65	231.28	232.17	222.10	3,079,400
2024-10-29	232.11	234.38	231.46	231.99	221.92	3,682,100
2024-10-28	230.06	233.46	230.06	231.98	221.91	2,493,000
2024-10-25	230.19	231.88	229.28	230.30	220.31	2,952,000
2024-10-24	229.42	234.00	227.56	230.75	220.74	5,181,100
2024-10-23	241.30	242.19	240.11	241.35	230.88	2,156,100
2024-10-22	241.08	241.94	238.63	241.45	230.97	1,818,400
2024-10-21	243.73	243.73	239.42	240.35	229.92	1,547,900
2024-10-18	242.53	244.71	241.46	244.10	233.51	2,866,100
2024-10-17	246.88	246.88	240.50	241.72	231.23	2,177,900
2024-10-16	245.93	250.23	245.50	248.10	237.34	1,500,100
2024-10-15	246.71	248.70	245.36	245.79	235.13	1,858,000
2024-10-14	242.65	246.17	241.96	245.27	234.63	1,735,800
2024-10-11	240.08	242.54	239.55	242.31	231.80	1,663,800
2024-10-10	237.45	238.94	236.29	238.82	228.46	1,900,700
2024-10-09	237.11	238.66	235.88	237.68	227.37	2,046,700
2024-10-08	237.68	238.94	237.31	237.56	227.25	1,783,200
2024-10-07	237.70	238.15	235.29	236.87	226.59	1,684,100
2024-10-04	241.72	243.18	237.19	238.86	228.50	2,137,900
2024-10-03	242.43	243.00	239.60	240.63	230.19	1,990,200
2024-10-02	245.05	246.19	242.21	243.35	232.79	2,568,300
2024-10-01	246.17	247.35	243.66	245.55	234.90	1,925,000
2024-09-30	245.00	247.01	243.46	246.48	235.79	2,923,200
2024-09-27	244.68	247.48	243.94	244.22	233.62	1,954,500
2024-09-26	247.00	248.30	242.35	243.23	232.68	2,398,600
2024-09-25	247.54	249.29	245.08	245.50	234.85	2,347,200
2024-09-24	243.19	249.03	241.56	248.96	238.16	2,772,700
2024-09-23	245.09	245.36	242.86	244.00	233.41	2,740,600
2024-09-20	243.48	245.62	242.54	245.39	234.74	6,802,600
2024-09-19	250.00	254.01	246.05	248.44	237.66	3,406,700
2024-09-18	254.01	254.56	250.53	251.20	240.30	1,568,200
2024-09-17	253.27	255.06	253.00	253.55	242.55	1,640,400
2024-09-16	250.88	253.59	249.48	252.43	241.48	1,651,000
2024-09-13	249.94	252.00	248.55	249.12	238.31	2,267,800
2024-09-12	247.92	249.52	245.41	248.89	238.09	1,867,900
2024-09-11	250.64	251.50	243.43	247.50	236.76	2,372,100
2024-09-10	251.85	252.62	249.62	252.58	241.62	1,694,700
2024-09-09	250.71	252.14	249.82	251.11	240.21	2,162,500
2024-09-06	251.40	253.67	249.24	249.63	238.80	2,406,200
2024-09-05	255.80	256.11	249.87	251.53	240.62	2,562,500
2024-09-04	255.44	258.07	252.09	255.70	244.61	2,880,300
2024-09-03	255.87	256.95	254.05	255.21	244.14	2,585,800
2024-08-30	251.92	256.30	251.92	256.09	244.98	2,386,600
2024-08-29	253.81	254.65	251.39	253.20	240.93	1,287,700
2024-08-28	250.47	254.39	249.81	252.67	240.43	2,359,700
2024-08-27	248.49	250.50	248.05	250.35	238.22	1,466,200
2024-08-26	247.76	249.55	247.00	247.84	235.83	1,680,600
2024-08-23	245.00	246.99	244.03	246.85	234.89	2,449,200
2024-08-22	246.03	247.00	242.83	244.32	232.48	2,722,300

← NewerPage 9 of 21 · 1,255 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.