Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	137.40	138.20	136.40	137.77	114.42	4,640,400
2018-03-19	136.80	137.30	135.70	136.98	113.76	4,154,100
2018-03-16	136.72	139.51	136.39	137.16	113.91	8,320,600
2018-03-15	135.10	137.00	134.48	136.26	113.16	3,380,900
2018-03-14	137.23	137.95	134.29	134.83	111.97	3,960,500
2018-03-13	135.92	139.55	135.92	136.83	113.64	4,170,300
2018-03-12	137.03	137.82	136.52	136.66	113.49	3,279,100
2018-03-09	133.81	137.38	133.49	137.28	114.01	6,572,100
2018-03-08	131.80	133.32	130.36	132.28	109.86	3,429,400
2018-03-07	129.67	131.95	129.13	131.11	108.88	3,339,900
2018-03-06	130.69	131.70	129.27	131.29	109.03	3,021,300
2018-03-05	127.75	130.53	125.36	130.32	108.23	5,573,100
2018-03-02	127.35	129.16	125.31	128.50	106.72	6,923,000
2018-03-01	130.39	133.13	127.57	128.41	106.64	5,894,300
2018-02-28	134.09	134.53	130.08	130.25	108.17	5,271,900
2018-02-27	138.33	139.17	133.72	133.74	111.07	10,917,200
2018-02-26	135.90	139.86	135.59	138.79	114.66	5,433,900
2018-02-23	134.50	135.17	133.60	134.97	111.50	2,515,500
2018-02-22	133.40	134.23	131.66	133.60	110.37	3,585,900
2018-02-21	130.48	135.40	130.48	132.50	109.46	3,900,700
2018-02-20	133.14	133.75	129.93	130.23	107.59	3,412,000
2018-02-16	133.44	135.53	133.09	134.27	110.92	3,595,800
2018-02-15	133.85	134.11	131.35	133.89	110.61	3,454,400
2018-02-14	128.80	133.54	128.30	133.19	110.03	4,782,100
2018-02-13	127.75	128.97	126.78	128.30	105.99	5,078,100
2018-02-12	127.75	129.84	126.15	128.64	106.27	4,162,000
2018-02-09	126.44	128.33	121.22	127.28	105.15	9,156,000
2018-02-08	128.70	128.70	124.81	124.86	103.15	6,325,100
2018-02-07	130.34	131.82	128.94	128.96	106.54	5,053,000
2018-02-06	122.28	131.50	121.50	131.15	108.35	15,734,300
2018-02-05	128.59	131.78	124.13	124.14	102.55	6,744,400
2018-02-02	131.66	131.73	127.22	129.36	106.87	8,181,200
2018-02-01	132.51	133.74	131.86	132.38	109.36	5,597,600
2018-01-31	135.69	136.98	133.01	133.50	110.29	5,699,900
2018-01-30	135.29	137.08	135.15	135.36	111.82	5,383,600
2018-01-29	134.20	136.76	134.11	136.05	112.39	5,754,200
2018-01-26	133.81	134.63	132.72	134.23	110.89	5,843,300
2018-01-25	134.57	134.99	131.82	133.60	110.37	13,806,700
2018-01-24	141.42	143.05	139.91	141.19	116.64	5,229,100
2018-01-23	141.40	142.40	139.34	141.36	116.78	6,179,400
2018-01-22	141.35	142.08	140.12	141.97	117.28	3,277,400
2018-01-19	141.00	141.62	139.80	141.25	116.69	4,592,100
2018-01-18	140.68	140.88	139.61	140.43	116.01	3,882,100
2018-01-17	140.31	141.71	139.76	140.46	116.04	3,376,700
2018-01-16	142.07	142.19	139.82	140.31	115.91	5,793,300
2018-01-12	140.80	141.81	140.47	141.17	116.62	3,268,800
2018-01-11	140.59	140.99	139.49	140.35	115.95	3,103,200
2018-01-10	140.17	141.40	138.73	139.70	115.41	9,513,700
2018-01-09	139.81	141.17	139.22	141.00	116.48	6,390,800
2018-01-08	137.48	139.63	137.46	139.44	115.19	5,472,300
2018-01-05	137.65	139.72	136.06	137.53	113.62	5,381,200
2018-01-04	136.84	137.88	135.52	135.80	112.19	4,384,900
2018-01-03	136.11	136.60	135.26	136.54	112.80	4,653,700
2018-01-02	134.71	135.78	134.18	135.78	112.17	4,298,000
2017-12-29	135.28	135.64	134.10	134.10	110.78	2,334,300
2017-12-28	136.04	136.17	134.61	135.12	111.62	2,617,700
2017-12-27	134.59	136.32	134.04	136.32	112.62	7,473,600
2017-12-26	135.00	135.76	134.33	134.65	111.24	2,305,900
2017-12-22	133.80	134.70	132.78	134.47	111.09	2,765,000
2017-12-21	135.00	135.00	133.38	133.73	110.48	4,143,200

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-06-09	2:1
2008-05-29	2:1
1991-10-02	2:1

Dividends

Ex-date	Amount
2026-08-31	1.4200 USD
2026-05-29	1.3800 USD
2026-02-27	1.3800 USD
2025-12-05	1.3800 USD
2025-08-29	1.3800 USD
2025-05-30	1.3400 USD
2025-02-28	1.3400 USD
2024-12-09	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.