Union Pacific Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 221.60 | 224.06 | 220.05 | 223.85 | 222.54 | 89 |
| 2025-11-07 | 218.00 | 220.27 | 218.00 | 220.00 | 218.71 | 669 |
| 2025-11-06 | 217.69 | 217.69 | 216.45 | 217.53 | 216.25 | 100 |
| 2025-11-05 | 220.08 | 221.15 | 217.93 | 217.93 | 216.65 | 398 |
| 2025-11-04 | 218.83 | 219.78 | 217.84 | 219.14 | 217.85 | 1,320 |
| 2025-11-03 | 220.30 | 220.80 | 219.11 | 219.56 | 218.27 | 131 |
| 2025-10-31 | 217.53 | 219.97 | 216.00 | 219.88 | 218.59 | 1,381 |
| 2025-10-30 | 216.17 | 220.06 | 215.50 | 219.47 | 218.18 | 768 |
| 2025-10-29 | 218.47 | 218.47 | 216.12 | 216.47 | 215.20 | 699 |
| 2025-10-28 | 219.54 | 220.49 | 217.66 | 218.00 | 216.72 | 1,023 |
| 2025-10-27 | 218.18 | 218.75 | 216.40 | 217.66 | 216.38 | 1,708 |
| 2025-10-24 | 223.37 | 223.37 | 216.34 | 216.79 | 215.52 | 392 |
| 2025-10-23 | 225.24 | 225.71 | 220.30 | 220.98 | 219.68 | 553 |
← NewerPage 5 of 5 · 253 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.