Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	107.95	109.54	106.57	106.76	86.714	2,938,100
2017-04-04	105.71	107.24	105.13	107.20	87.072	3,445,400
2017-04-03	106.16	106.78	105.08	105.50	85.691	2,889,000
2017-03-31	106.98	107.09	105.90	105.92	86.032	2,888,300
2017-03-30	105.74	107.46	105.32	106.94	86.860	2,961,000
2017-03-29	104.81	106.17	104.41	105.58	85.756	2,905,000
2017-03-28	104.05	105.89	103.83	105.50	85.691	4,237,100
2017-03-27	102.90	104.52	102.41	104.02	84.489	3,812,000
2017-03-24	103.99	104.61	103.44	103.96	84.440	2,734,700
2017-03-23	103.99	105.14	103.60	103.87	84.367	2,587,700
2017-03-22	103.55	104.50	103.07	104.06	84.521	4,101,200
2017-03-21	105.44	105.61	103.20	103.65	84.188	3,846,300
2017-03-20	105.75	105.98	105.00	105.08	85.350	3,444,900
2017-03-17	105.43	106.05	105.10	105.99	86.089	11,395,400
2017-03-16	105.50	106.32	105.00	105.45	85.650	3,645,300
2017-03-15	104.59	106.14	104.10	105.58	85.756	3,496,100
2017-03-14	105.95	106.28	104.32	104.37	84.773	4,303,800
2017-03-13	106.36	106.79	105.95	106.45	86.462	3,514,800
2017-03-10	106.89	106.99	105.72	106.28	86.324	3,316,200
2017-03-09	106.81	107.14	105.74	106.18	86.243	4,131,200
2017-03-08	108.36	108.46	106.41	106.71	86.674	3,454,900
2017-03-07	109.10	109.52	108.16	108.36	88.014	3,331,200
2017-03-06	108.76	109.64	108.50	109.43	88.883	2,989,100
2017-03-03	109.08	109.28	108.24	109.02	88.550	2,304,900
2017-03-02	110.05	110.24	108.91	109.05	88.574	2,739,700
2017-03-01	109.04	110.65	109.04	110.11	89.435	4,064,900
2017-02-28	107.53	108.08	107.09	107.94	87.673	3,756,600
2017-02-27	107.82	108.00	106.48	107.50	87.315	3,288,500
2017-02-24	105.61	107.76	105.17	107.74	87.510	4,632,500
2017-02-23	109.14	109.50	106.26	106.70	86.174	4,876,600
2017-02-22	109.18	109.44	107.95	108.87	87.927	4,206,100
2017-02-21	110.00	110.82	109.35	109.67	88.573	4,169,800
2017-02-17	109.43	109.82	107.96	109.82	88.694	4,246,300
2017-02-16	109.48	110.00	108.50	109.39	88.347	2,811,100
2017-02-15	108.53	109.99	108.17	109.78	88.662	3,352,900
2017-02-14	108.07	109.16	107.74	109.16	88.161	2,890,300
2017-02-13	108.09	109.30	107.89	108.32	87.482	2,640,000
2017-02-10	107.88	108.49	107.71	107.87	87.119	2,778,000
2017-02-09	107.34	107.88	107.12	107.42	86.756	3,603,900
2017-02-08	107.52	107.93	106.27	107.34	86.691	3,901,400
2017-02-07	108.19	108.76	107.35	107.65	86.941	3,493,400
2017-02-06	108.36	108.69	107.58	107.69	86.974	2,858,100
2017-02-03	107.48	108.84	107.35	108.51	87.636	3,249,600
2017-02-02	107.20	107.58	105.90	107.30	86.659	4,225,900
2017-02-01	107.04	108.07	106.40	107.70	86.982	4,374,500
2017-01-31	108.13	108.58	106.22	106.58	86.077	4,534,600
2017-01-30	108.94	108.96	106.34	108.00	87.224	5,334,200
2017-01-27	110.35	110.36	108.14	109.20	88.193	3,555,400
2017-01-26	110.25	111.38	109.48	110.15	88.960	4,607,200
2017-01-25	109.29	111.00	109.01	110.42	89.178	5,137,900
2017-01-24	108.15	109.25	107.60	108.72	87.805	4,564,900
2017-01-23	108.64	108.64	106.93	107.99	87.216	3,932,200
2017-01-20	106.83	108.64	106.61	108.60	87.709	6,440,000
2017-01-19	108.21	108.98	105.44	106.24	85.803	10,103,900
2017-01-18	102.26	104.37	101.53	103.77	83.808	5,363,900
2017-01-17	104.70	104.82	102.85	103.37	83.485	3,401,800
2017-01-13	104.51	105.45	104.28	105.25	85.003	2,743,400
2017-01-12	104.27	104.96	103.35	104.70	84.559	2,397,000
2017-01-11	103.35	104.83	103.03	104.27	84.212	2,864,800
2017-01-10	102.56	104.24	101.91	103.42	83.525	3,562,700

← NewerPage 41 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.