Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	115.90	115.90	115.09	115.43	94.825	2,976,900
2017-09-25	115.45	115.96	114.73	115.79	95.121	2,783,000
2017-09-22	115.20	115.58	114.65	115.34	94.751	2,297,600
2017-09-21	114.99	115.68	113.75	115.44	94.833	3,002,200
2017-09-20	113.00	115.03	112.81	115.00	94.472	3,958,800
2017-09-19	112.39	113.18	112.11	113.00	92.829	4,168,900
2017-09-18	113.20	113.28	111.93	112.03	92.032	3,669,200
2017-09-15	111.80	113.40	111.11	113.40	93.157	8,269,900
2017-09-14	108.68	110.88	108.31	110.86	91.071	4,272,300
2017-09-13	108.22	108.69	107.89	108.66	89.263	2,106,100
2017-09-12	107.91	108.94	107.78	108.48	89.116	2,321,800
2017-09-11	107.30	108.11	107.20	108.10	88.803	3,818,100
2017-09-08	105.64	107.29	104.97	107.21	88.072	3,228,200
2017-09-07	105.21	105.74	104.80	105.49	86.659	3,622,900
2017-09-06	104.65	106.27	104.51	105.01	86.265	4,378,700
2017-09-05	105.09	105.35	103.85	104.10	85.517	2,598,700
2017-09-01	105.64	106.27	104.78	105.47	86.643	2,347,700
2017-08-31	105.31	105.79	104.84	105.30	86.503	2,744,400
2017-08-30	105.00	105.58	104.79	104.94	86.207	2,592,700
2017-08-29	103.77	105.21	103.41	104.97	86.232	3,191,600
2017-08-28	105.40	105.65	104.32	104.55	85.390	2,764,600
2017-08-25	105.30	106.25	105.13	105.25	85.962	2,473,300
2017-08-24	105.39	105.50	104.43	104.57	85.406	2,768,700
2017-08-23	105.78	106.38	104.91	105.04	85.790	2,844,000
2017-08-22	104.76	106.45	104.76	106.21	86.746	2,993,600
2017-08-21	104.03	104.45	103.37	104.31	85.194	2,274,500
2017-08-18	103.36	104.61	102.87	103.90	84.859	3,243,600
2017-08-17	105.37	105.64	103.16	103.18	84.271	3,266,800
2017-08-16	105.11	106.13	104.72	105.85	86.452	2,915,500
2017-08-15	104.95	104.97	104.31	104.85	85.635	2,652,300
2017-08-14	104.31	105.17	104.20	104.73	85.537	3,189,800
2017-08-11	103.21	104.59	102.90	103.57	84.590	3,340,900
2017-08-10	103.40	104.44	102.64	102.69	83.871	3,509,100
2017-08-09	102.63	103.82	102.51	103.77	84.753	3,063,800
2017-08-08	102.20	104.32	101.90	103.06	84.173	3,282,400
2017-08-07	102.35	102.74	102.00	102.57	83.773	2,543,400
2017-08-04	102.69	103.42	102.00	102.48	83.699	4,142,600
2017-08-03	102.57	103.03	102.27	102.55	83.757	4,750,200
2017-08-02	101.83	102.75	101.72	102.33	83.577	4,470,800
2017-08-01	102.96	102.99	101.73	101.98	83.291	4,379,700
2017-07-31	103.46	103.97	102.91	102.96	84.091	4,266,500
2017-07-28	101.41	103.39	101.41	103.30	84.369	4,471,000
2017-07-27	103.97	103.99	101.06	101.40	82.817	6,443,800
2017-07-26	105.09	105.27	103.87	104.42	85.284	3,263,600
2017-07-25	104.29	105.34	103.70	104.96	85.725	3,923,400
2017-07-24	104.76	105.42	103.65	103.66	84.663	5,340,800
2017-07-21	105.09	105.75	104.70	104.85	85.635	5,562,600
2017-07-20	108.77	109.05	104.27	106.14	86.689	6,779,600
2017-07-19	108.21	108.97	106.87	107.84	88.077	4,192,400
2017-07-18	108.99	109.57	108.52	109.25	89.229	2,349,600
2017-07-17	109.39	109.44	108.66	109.05	89.065	2,431,400
2017-07-14	109.14	109.72	108.73	109.53	89.457	2,106,700
2017-07-13	109.24	109.56	108.39	108.85	88.902	2,155,100
2017-07-12	109.06	110.22	108.85	109.21	89.196	2,490,200
2017-07-11	108.71	109.04	107.70	108.59	88.690	2,356,900
2017-07-10	108.00	109.48	107.85	108.50	88.616	3,467,100
2017-07-07	107.89	108.56	106.84	108.35	88.494	2,803,200
2017-07-06	107.75	108.46	107.32	107.76	88.012	2,984,200
2017-07-05	110.13	110.14	108.24	108.25	88.412	2,668,100
2017-07-03	109.02	110.38	109.02	110.04	89.874	1,806,600

← NewerPage 39 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.