Union Pacific Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	252.92	259.58	251.02	259.00	237.15	834
2022-03-09	253.47	258.41	253.47	255.00	233.49	285
2022-03-08	263.22	263.22	255.81	259.66	237.76	403
2022-03-07	265.17	269.48	262.80	263.40	241.18	4,960
2022-03-04	256.00	263.74	254.70	263.28	241.07	309
2022-03-03	254.40	263.09	254.40	260.39	238.42	384
2022-03-02	245.56	251.06	245.56	251.01	229.83	3,346
2022-03-01	244.67	246.02	241.32	241.32	220.96	5,227
2022-02-28	242.89	245.84	241.17	245.42	224.72	6,088
2022-02-25	241.72	248.04	241.72	247.71	226.81	3,008
2022-02-24	240.41	241.20	237.35	238.14	216.97	2,147
2022-02-23	248.04	248.40	245.35	247.11	225.15	2,470
2022-02-22	251.75	251.75	246.05	246.05	224.18	703
2022-02-18	251.46	253.86	250.80	251.54	229.18	4,700
2022-02-17	252.31	253.34	250.59	252.83	230.35	264
2022-02-16	248.63	252.08	247.74	251.89	229.50	171,161
2022-02-15	242.70	249.24	242.70	248.97	226.84	527
2022-02-14	239.88	241.66	238.95	241.66	220.18	4,623
2022-02-11	243.51	244.05	239.38	239.59	218.29	253
2022-02-10	244.65	245.58	242.38	242.38	220.83	877
2022-02-09	242.95	246.21	242.95	246.21	224.32	277,240
2022-02-08	242.06	244.42	242.06	243.84	222.16	260
2022-02-07	245.15	245.15	240.64	242.11	220.59	3
2022-02-04	244.64	245.37	241.32	242.46	220.91	552
2022-02-03	250.43	251.10	249.63	249.63	227.44	481
2022-02-02	246.71	250.94	246.03	250.94	228.63	560,270
2022-02-01	245.53	247.68	243.85	245.02	223.24	193
2022-01-31	245.99	245.99	243.95	243.95	222.26	401
2022-01-28	245.55	245.55	239.70	242.55	220.98	2,006
2022-01-27	248.38	248.38	243.18	243.60	221.94	1,612
2022-01-26	246.53	249.95	246.53	247.91	225.87	1,128
2022-01-25	244.73	244.73	240.16	242.51	220.95	1,182
2022-01-24	242.89	243.72	239.13	241.43	219.97	515
2022-01-21	246.43	249.90	242.69	248.19	226.13	1,720
2022-01-20	237.22	244.95	237.22	242.93	221.33	4,290
2022-01-19	240.54	240.83	237.65	239.51	218.22	88
2022-01-18	244.00	245.89	237.29	237.77	216.63	731
2022-01-14	247.62	247.62	245.27	245.72	223.88	5
2022-01-13	247.14	248.66	247.13	247.65	225.63	3,453
2022-01-12	247.61	248.44	245.82	247.84	225.81	1,495
2022-01-11	251.82	251.82	245.55	246.22	224.33	29
2022-01-10	255.84	255.84	249.19	249.19	227.04	1,764
2022-01-07	252.79	255.74	252.79	255.74	233.01	738
2022-01-06	254.55	254.55	252.40	253.92	231.35	24
2022-01-05	252.85	254.43	251.64	254.43	231.81	1,875
2022-01-04	249.50	253.92	249.50	251.62	229.25	34
2021-12-31	249.00	251.90	249.00	251.90	229.51	83
2021-12-30	249.32	249.32	249.32	249.32	227.16	1
2021-12-29	249.68	251.28	249.24	250.99	228.68	100
2021-12-23	242.89	246.36	242.64	245.71	223.87	448,425
2021-12-22	242.83	243.67	242.09	242.09	220.57	13
2021-12-21	242.70	243.85	240.73	243.67	222.01	12
2021-12-20	239.32	241.32	238.66	239.23	217.96	797
2021-12-17	247.50	247.50	243.27	243.59	221.94	2
2021-12-16	248.00	249.23	246.99	248.83	225.63	10
2021-12-15	244.29	246.07	244.29	246.07	223.13	58
2021-12-14	245.60	245.62	243.29	244.46	221.67	13
2021-12-13	249.72	249.72	244.57	245.89	222.97	162
2021-12-10	249.20	249.22	248.06	248.06	224.94	272
2021-12-09	247.92	247.92	247.57	247.70	224.61	34

← NewerPage 20 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.