Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	228.96	229.53	228.74	229.53	212.63	309
2022-09-07	226.79	228.83	226.79	227.94	211.16	83
2022-09-06	223.50	228.93	223.50	227.63	210.87	723
2022-09-02	228.12	228.12	224.08	224.08	207.58	8
2022-09-01	223.66	225.87	223.54	225.33	208.73	632
2022-08-31	224.25	224.94	223.99	224.92	208.36	1,746
2022-08-30	231.34	231.34	226.18	226.53	209.85	33,574
2022-08-26	238.54	238.54	233.88	234.00	215.52	1,774
2022-08-25	239.48	239.48	237.72	237.75	218.98	155
2022-08-24	237.33	238.72	237.33	238.11	219.31	765
2022-08-23	237.24	238.58	237.17	237.35	218.61	188
2022-08-22	235.60	237.32	235.48	236.41	217.75	9,679
2022-08-19	241.00	241.00	239.04	239.04	220.17	168
2022-08-18	241.54	241.82	240.56	240.56	221.57	203
2022-08-17	238.35	239.23	237.67	238.79	219.94	225
2022-08-16	237.75	241.57	237.75	241.57	222.50	1,648
2022-08-15	238.11	238.60	237.43	237.98	219.19	116
2022-08-12	239.99	240.74	239.07	239.07	220.19	417
2022-08-11	235.30	241.10	235.30	240.73	221.72	1,022
2022-08-10	231.77	236.02	231.71	236.02	217.39	245
2022-08-09	228.93	229.52	228.67	229.02	210.93	99
2022-08-08	230.00	230.52	228.60	228.60	210.55	93
2022-08-05	226.00	227.74	226.00	226.00	208.16	1,126
2022-08-04	225.98	228.50	225.98	227.90	209.91	601
2022-08-03	224.83	226.37	224.26	226.37	208.49	483
2022-08-02	225.64	225.64	221.71	222.80	205.21	574
2022-08-01	226.22	227.18	225.99	226.50	208.62	3,143
2022-07-29	223.42	226.86	223.42	226.86	208.94	128
2022-07-28	220.36	222.79	220.36	222.79	205.20	436
2022-07-27	216.40	218.21	216.40	217.23	200.08	166
2022-07-26	216.42	217.16	216.35	216.35	199.27	9
2022-07-25	213.48	216.44	213.48	216.34	199.26	498
2022-07-22	211.52	213.73	211.52	212.53	195.75	30
2022-07-21	212.61	212.61	210.97	211.05	194.39	1,058
2022-07-20	216.90	216.90	215.08	215.39	198.38	1,083
2022-07-19	211.78	214.95	211.78	214.95	197.98	959
2022-07-18	211.04	212.53	210.42	212.18	195.43	9
2022-07-15	205.55	210.35	205.55	209.91	193.33	654
2022-07-14	203.53	205.42	202.59	205.42	189.20	34
2022-07-13	205.12	208.03	205.12	208.03	191.61	196
2022-07-12	206.40	206.95	205.91	206.28	189.99	407
2022-07-11	209.23	210.74	208.27	210.74	194.10	2,257
2022-07-08	210.59	212.06	206.12	208.80	192.31	912
2022-07-07	210.03	211.45	210.03	211.45	194.76	281
2022-07-06	209.50	211.60	208.07	208.07	191.64	4,133
2022-07-05	212.65	213.19	207.98	207.98	191.56	79
2022-07-01	212.50	215.79	212.35	214.06	197.16	229
2022-06-30	210.00	211.14	209.67	211.14	194.47	844
2022-06-29	214.03	214.03	211.95	212.44	195.67	98
2022-06-28	216.13	218.51	215.05	215.05	198.07	199
2022-06-27	215.87	216.82	212.98	213.20	196.36	1,034
2022-06-24	211.43	217.57	210.06	217.53	200.36	1,842
2022-06-23	209.72	211.12	207.63	208.86	192.37	189
2022-06-22	207.00	210.56	207.00	210.56	193.94	470
2022-06-21	210.05	210.69	208.93	210.69	194.05	265
2022-06-17	208.80	208.88	207.00	207.88	191.47	17
2022-06-16	205.53	209.43	205.53	207.38	191.01	510
2022-06-15	211.50	211.50	208.46	208.46	192.00	71
2022-06-14	209.54	212.10	208.82	208.82	192.33	1,230
2022-06-13	207.38	207.92	205.02	207.12	190.77	303

← NewerPage 18 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	1.3800 USD
2025-08-28	1.3800 USD
2025-05-29	1.3400 USD
2025-02-27	1.3400 USD
2024-12-06	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.