Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	213.49	213.83	210.16	211.37	194.68	710
2022-06-09	220.57	221.34	220.25	221.34	203.86	1,677
2022-06-08	225.43	225.58	220.12	220.76	203.33	1,704
2022-06-07	219.34	228.37	217.78	228.37	210.33	179
2022-06-06	225.34	226.30	225.34	225.51	207.70	2,216
2022-06-01	222.46	222.46	220.38	221.49	204.00	511
2022-05-31	222.85	222.85	220.24	221.35	203.87	1,397
2022-05-27	222.48	222.48	220.94	221.38	203.90	360
2022-05-26	216.25	222.06	216.25	221.53	202.84	1,393
2022-05-25	217.68	218.59	216.12	216.62	198.35	6,901
2022-05-24	215.75	219.06	213.50	215.05	196.90	1,849
2022-05-23	216.10	216.39	214.27	215.81	197.60	42
2022-05-20	214.18	216.47	211.12	211.79	193.92	576
2022-05-19	220.85	220.85	212.86	220.07	201.50	2,638
2022-05-18	232.32	232.32	224.58	224.58	205.63	821
2022-05-17	231.98	232.54	231.02	232.54	212.92	205
2022-05-16	230.11	230.70	228.50	228.50	209.22	24
2022-05-13	226.87	231.52	226.87	231.07	211.58	425
2022-05-12	224.43	227.56	224.38	226.64	207.52	1,264
2022-05-11	222.44	227.10	222.44	223.05	204.23	4,842
2022-05-10	227.00	227.99	218.38	222.66	203.88	249
2022-05-09	227.90	227.90	225.01	226.23	207.15	448
2022-05-06	231.48	231.48	226.50	229.04	209.72	5,752
2022-05-05	235.98	236.03	230.85	231.45	211.93	224
2022-05-04	233.27	234.94	233.27	233.63	213.92	314
2022-05-03	233.81	233.81	232.95	232.95	213.30	523
2022-04-29	238.67	238.77	238.67	238.77	218.63	50
2022-04-28	236.79	239.51	236.79	238.48	218.36	757
2022-04-27	232.54	237.07	232.54	237.07	217.07	1,688
2022-04-26	235.72	236.79	234.55	235.38	215.52	104
2022-04-25	231.85	233.83	230.29	232.18	212.59	1,009
2022-04-22	241.70	242.49	235.98	235.98	216.07	668
2022-04-21	245.47	250.11	244.50	244.59	223.96	254
2022-04-20	246.09	248.67	246.09	248.67	227.69	420
2022-04-19	245.35	245.35	244.11	244.47	223.85	179
2022-04-14	245.60	247.49	245.53	246.73	225.92	1,060
2022-04-13	245.00	245.84	243.83	245.01	224.34	471
2022-04-12	243.60	245.76	243.60	244.24	223.64	474
2022-04-11	241.81	242.49	240.58	240.58	220.28	369
2022-04-08	241.06	244.97	240.99	244.34	223.73	580
2022-04-07	243.47	244.41	240.28	244.41	223.79	246
2022-04-06	250.09	250.09	241.99	242.72	222.24	1,724
2022-04-05	256.36	259.20	252.79	252.79	231.46	591
2022-04-04	259.27	260.40	253.57	255.60	234.04	2,813
2022-04-01	275.57	275.57	257.36	261.09	239.06	1,932
2022-03-31	277.81	278.17	275.57	278.01	254.56	262
2022-03-30	274.13	276.39	274.13	275.98	252.70	1,930
2022-03-29	276.00	276.42	269.83	271.19	248.31	308
2022-03-28	275.00	275.00	271.91	273.36	250.30	126
2022-03-25	271.37	272.92	270.89	272.57	249.58	1,335
2022-03-24	270.02	272.06	268.96	270.26	247.46	1,399
2022-03-23	264.98	269.43	264.98	269.43	246.70	205,653
2022-03-22	265.92	266.96	264.82	265.36	242.97	732
2022-03-21	260.85	265.00	260.85	264.51	242.19	156,055
2022-03-18	264.78	264.78	260.24	260.24	238.29	69
2022-03-17	263.50	263.50	259.11	263.09	240.90	1,135
2022-03-16	263.26	264.95	260.74	260.74	238.74	1,509
2022-03-15	263.00	263.00	258.77	260.05	238.11	481
2022-03-14	262.03	263.80	255.92	257.90	236.15	6,334
2022-03-11	260.62	262.07	259.90	261.02	239.00	880

← NewerPage 19 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.