Union Pacific Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 246.50 | 246.50 | 245.80 | 246.45 | 223.48 | 10 |
| 2021-12-07 | 248.00 | 249.82 | 247.26 | 248.17 | 225.04 | 2,055 |
| 2021-12-06 | 244.26 | 247.41 | 241.72 | 246.57 | 223.59 | 3 |
| 2021-12-03 | 241.17 | 241.80 | 240.45 | 240.50 | 218.08 | 315 |
| 2021-12-02 | 233.64 | 240.27 | 233.64 | 240.27 | 217.87 | 445 |
| 2021-12-01 | 238.97 | 238.97 | 235.71 | 235.71 | 213.74 | 1,861 |
| 2021-11-30 | 238.50 | 238.50 | 235.80 | 237.84 | 215.67 | 1,960 |
| 2021-11-29 | 242.89 | 242.89 | 240.80 | 242.30 | 219.71 | 238 |
| 2021-11-26 | 240.38 | 245.07 | 237.91 | 239.79 | 217.44 | 1,887 |
| 2021-11-24 | 246.84 | 246.84 | 246.84 | 246.84 | 223.83 | 3 |
| 2021-11-23 | 247.07 | 247.17 | 243.38 | 247.16 | 224.12 | 2,775 |
| 2021-11-22 | 242.11 | 247.06 | 241.56 | 247.06 | 224.03 | 3,770 |
| 2021-11-19 | 241.19 | 242.64 | 238.71 | 242.64 | 220.02 | 73 |
| 2021-11-18 | 240.97 | 241.25 | 238.55 | 241.25 | 218.76 | 502 |
| 2021-11-17 | 241.48 | 241.98 | 239.70 | 239.70 | 217.36 | 44,479 |
| 2021-11-16 | 242.07 | 243.02 | 242.07 | 242.82 | 220.19 | 91 |
| 2021-11-15 | 243.03 | 243.03 | 241.18 | 242.15 | 219.58 | 37 |
| 2021-11-12 | 243.19 | 243.90 | 242.18 | 242.22 | 219.64 | 235 |
| 2021-11-11 | 241.49 | 241.49 | 239.40 | 240.12 | 217.74 | 85 |
| 2021-11-10 | 241.70 | 242.39 | 241.05 | 241.08 | 218.61 | 199 |
| 2021-11-09 | 239.45 | 240.09 | 239.02 | 240.04 | 217.66 | 119,552 |
| 2021-11-08 | 240.18 | 240.18 | 238.29 | 238.29 | 216.08 | 57 |
| 2021-11-05 | 239.01 | 239.87 | 239.01 | 239.87 | 217.51 | 173 |
| 2021-11-04 | 239.16 | 239.49 | 237.95 | 238.50 | 216.27 | 38 |
| 2021-11-03 | 240.32 | 240.44 | 237.57 | 237.79 | 215.63 | 10,517 |
| 2021-11-02 | 239.90 | 242.28 | 239.90 | 241.04 | 218.57 | 17 |
| 2021-11-01 | 242.25 | 242.25 | 237.92 | 239.07 | 216.78 | 345 |
| 2021-10-29 | 239.93 | 242.13 | 239.93 | 242.13 | 219.56 | 377 |
| 2021-10-28 | 240.35 | 241.25 | 240.35 | 241.25 | 218.76 | 182 |
| 2021-10-27 | 240.72 | 242.62 | 240.48 | 241.04 | 218.57 | 1,415 |
| 2021-10-26 | 240.49 | 243.50 | 240.49 | 243.45 | 220.76 | 2,178 |
| 2021-10-25 | 238.00 | 241.02 | 237.54 | 240.81 | 218.36 | 473 |
| 2021-10-22 | 233.58 | 239.24 | 232.79 | 239.24 | 216.93 | 1,461 |
| 2021-10-21 | 228.01 | 230.00 | 228.01 | 230.00 | 208.56 | 9,301 |
| 2021-10-20 | 226.30 | 227.63 | 224.49 | 227.63 | 206.41 | 636 |
| 2021-10-19 | 226.70 | 227.18 | 225.28 | 225.80 | 204.75 | 1,003 |
| 2021-10-18 | 224.00 | 226.46 | 223.95 | 225.50 | 204.48 | 2,570 |
| 2021-10-15 | 221.34 | 225.07 | 221.34 | 223.79 | 202.93 | 159,028 |
| 2021-10-14 | 217.79 | 221.15 | 217.78 | 221.15 | 200.54 | 2,680 |
← NewerPage 21 of 21 · 1,239 trading days
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.