Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	108.20	109.55	107.86	108.91	88.951	3,479,200
2017-06-29	109.16	109.34	107.81	107.89	88.118	2,404,900
2017-06-28	108.28	108.96	107.70	108.77	88.837	3,568,600
2017-06-27	108.14	108.40	107.33	107.35	87.677	3,173,100
2017-06-26	108.43	109.14	107.47	108.03	88.232	3,001,900
2017-06-23	107.19	109.04	106.81	108.10	88.290	14,115,500
2017-06-22	107.90	107.90	106.59	107.39	87.710	3,098,700
2017-06-21	108.52	108.54	107.58	107.62	87.898	3,723,600
2017-06-20	111.25	111.54	108.27	108.35	88.494	4,406,900
2017-06-19	111.70	112.11	110.76	111.83	91.336	3,238,200
2017-06-16	110.86	111.38	109.94	111.38	90.968	4,136,300
2017-06-15	109.03	110.81	108.82	110.67	90.389	2,826,800
2017-06-14	111.70	111.72	109.35	109.80	89.678	3,033,400
2017-06-13	110.19	111.66	110.00	111.54	91.099	2,384,700
2017-06-12	109.73	110.24	109.29	110.13	89.948	3,543,400
2017-06-09	110.00	110.29	108.51	109.75	89.637	2,496,500
2017-06-08	109.11	110.02	108.76	109.84	89.711	3,169,400
2017-06-07	109.20	109.48	108.48	109.11	89.114	2,537,200
2017-06-06	109.69	110.12	108.91	108.96	88.992	2,922,500
2017-06-05	111.40	111.47	110.03	110.19	89.997	2,825,000
2017-06-02	110.89	112.26	110.25	111.20	90.821	3,435,500
2017-06-01	110.58	111.19	110.00	110.59	90.323	2,783,500
2017-05-31	110.98	111.00	109.36	110.30	90.086	4,994,300
2017-05-30	110.07	111.04	109.80	110.81	90.503	2,958,300
2017-05-26	108.81	110.75	108.54	110.57	90.307	3,901,900
2017-05-25	108.62	109.96	108.18	109.70	89.102	3,872,700
2017-05-24	107.90	108.64	107.44	108.05	87.762	2,931,700
2017-05-23	107.96	108.45	107.29	108.00	87.721	2,732,500
2017-05-22	107.53	108.10	106.81	107.83	87.583	3,023,400
2017-05-19	107.40	108.13	106.84	107.05	86.950	3,600,700
2017-05-18	106.13	108.62	105.50	107.14	87.023	4,642,300
2017-05-17	111.00	111.00	106.38	106.56	86.552	4,445,100
2017-05-16	111.72	111.83	110.60	111.00	90.158	2,567,900
2017-05-15	110.56	111.53	110.50	111.28	90.386	2,477,500
2017-05-12	109.65	110.79	109.65	110.48	89.736	3,609,900
2017-05-11	108.99	110.62	108.74	110.10	89.427	3,837,700
2017-05-10	110.12	110.12	108.97	109.32	88.794	3,551,200
2017-05-09	109.86	110.62	109.52	109.96	89.313	2,423,600
2017-05-08	110.39	110.79	109.75	110.02	89.362	3,426,100
2017-05-05	110.59	110.75	110.12	110.72	89.931	3,078,900
2017-05-04	111.21	111.60	110.12	110.33	89.614	2,627,800
2017-05-03	110.66	111.21	110.34	110.88	90.061	2,696,500
2017-05-02	111.75	112.28	110.94	111.09	90.231	3,820,300
2017-05-01	112.43	112.68	111.60	111.60	90.645	2,888,300
2017-04-28	113.53	113.95	111.31	111.96	90.938	3,554,700
2017-04-27	112.02	115.15	111.89	113.53	92.213	5,156,600
2017-04-26	110.55	111.96	109.83	110.17	89.484	6,303,700
2017-04-25	109.33	110.76	109.06	110.48	89.736	3,990,700
2017-04-24	109.50	109.98	109.16	109.33	88.802	3,218,000
2017-04-21	108.20	108.78	107.63	108.28	87.949	3,144,000
2017-04-20	108.17	109.35	107.87	107.90	87.640	4,201,600
2017-04-19	106.79	107.78	106.27	106.79	86.739	3,344,300
2017-04-18	105.48	106.68	105.19	106.24	86.292	2,767,000
2017-04-17	104.90	106.01	104.12	105.98	86.081	2,773,900
2017-04-13	105.50	106.07	104.78	104.78	85.106	2,372,700
2017-04-12	108.08	108.13	105.48	105.57	85.748	3,046,400
2017-04-11	107.21	107.77	106.26	107.61	87.405	2,298,800
2017-04-10	107.57	108.39	107.45	107.62	87.413	2,631,700
2017-04-07	107.33	107.78	106.57	107.03	86.934	2,205,000
2017-04-06	104.79	107.39	104.77	107.07	86.966	4,556,100

← NewerPage 40 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.