Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	134.34	135.30	133.09	134.68	111.26	6,825,400
2017-12-19	133.65	133.67	131.31	133.24	110.07	4,538,300
2017-12-18	131.35	133.25	131.10	132.47	109.44	5,829,000
2017-12-15	129.85	131.62	129.34	130.60	107.89	8,768,100
2017-12-14	130.67	131.34	128.79	129.17	106.71	4,570,400
2017-12-13	130.70	132.39	129.75	130.31	107.65	5,696,100
2017-12-12	129.35	131.01	128.61	130.70	107.97	5,334,100
2017-12-11	129.52	129.55	128.06	129.05	106.61	4,923,700
2017-12-08	128.80	130.04	128.54	129.11	106.66	3,628,500
2017-12-07	128.00	128.89	127.42	128.46	106.12	4,695,700
2017-12-06	127.47	128.20	127.19	127.95	105.70	3,817,900
2017-12-05	129.49	129.96	127.20	128.01	105.75	4,953,200
2017-12-04	126.08	132.00	125.56	130.08	107.46	9,092,500
2017-12-01	126.39	126.93	123.81	124.62	102.95	4,793,700
2017-11-30	122.95	127.86	122.95	126.50	104.50	9,350,700
2017-11-29	118.60	123.19	118.13	122.94	101.56	7,206,800
2017-11-28	117.25	119.05	116.51	118.80	97.593	4,024,800
2017-11-27	118.09	118.45	115.69	117.16	96.246	3,398,900
2017-11-24	118.03	118.87	117.79	118.25	97.142	1,302,800
2017-11-22	117.33	118.06	116.96	117.86	96.821	2,466,600
2017-11-21	116.11	117.20	115.93	117.12	96.213	3,134,300
2017-11-20	115.94	116.10	115.16	116.01	95.301	2,579,500
2017-11-17	116.07	116.84	115.50	115.63	94.989	2,129,300
2017-11-16	115.99	117.13	115.39	116.57	95.761	2,437,200
2017-11-15	115.90	116.94	115.48	115.70	95.047	3,228,300
2017-11-14	116.17	116.89	115.90	116.23	95.482	3,073,900
2017-11-13	115.63	116.55	115.19	116.48	95.688	2,689,000
2017-11-10	116.75	117.30	116.34	116.70	95.868	1,840,100
2017-11-09	116.92	117.79	116.50	117.07	96.172	2,335,000
2017-11-08	116.62	118.17	116.05	117.80	96.772	3,226,100
2017-11-07	117.05	117.61	116.61	117.04	96.148	1,732,900
2017-11-06	117.34	117.70	116.49	117.33	96.386	1,682,900
2017-11-03	118.23	118.30	116.75	117.18	96.263	1,936,000
2017-11-02	116.47	118.70	116.35	118.39	97.257	2,903,900
2017-11-01	116.59	117.24	116.09	117.00	96.115	2,787,200
2017-10-31	116.86	116.88	115.34	115.79	95.121	2,981,300
2017-10-30	116.96	117.98	116.30	116.37	95.597	3,461,300
2017-10-27	116.50	119.71	116.48	117.08	96.180	7,139,300
2017-10-26	111.72	116.80	110.82	116.47	95.679	6,288,800
2017-10-25	113.08	113.49	109.83	110.27	90.586	6,487,200
2017-10-24	113.42	114.26	112.68	112.90	92.747	4,016,200
2017-10-23	113.00	113.60	112.24	113.19	92.985	3,059,000
2017-10-20	112.95	113.29	112.28	112.99	92.821	4,982,700
2017-10-19	110.03	112.11	109.38	112.01	92.015	4,080,300
2017-10-18	110.79	111.38	110.32	110.38	90.676	4,152,000
2017-10-17	109.34	111.63	108.71	110.57	90.833	3,975,300
2017-10-16	112.52	112.69	111.76	112.09	92.081	2,310,600
2017-10-13	114.35	114.74	112.17	112.28	92.237	2,079,800
2017-10-12	113.16	113.98	112.95	113.69	93.396	2,561,700
2017-10-11	112.69	113.22	112.56	113.05	92.870	2,867,200
2017-10-10	114.00	114.31	112.49	112.63	92.525	2,772,200
2017-10-09	113.79	114.36	113.37	113.88	93.552	1,741,900
2017-10-06	113.94	114.72	113.04	113.95	93.609	2,200,100
2017-10-05	113.57	114.07	112.88	114.02	93.667	2,811,500
2017-10-04	114.15	114.46	113.38	113.77	93.461	3,229,600
2017-10-03	115.02	115.22	114.37	114.89	94.381	2,783,900
2017-10-02	115.38	115.55	114.33	115.26	94.685	3,222,200
2017-09-29	115.92	116.26	115.63	115.97	95.269	2,317,200
2017-09-28	116.29	116.93	115.90	115.97	95.269	1,982,800
2017-09-27	115.72	116.74	114.95	116.64	95.819	2,619,200

← NewerPage 38 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.