Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	96.740	96.800	95.570	95.910	77.001	3,419,700
2016-10-11	97.320	97.480	96.010	96.540	77.507	4,202,400
2016-10-10	98.520	98.720	97.260	97.350	78.157	3,041,800
2016-10-07	98.420	98.640	97.310	98.070	78.735	3,275,100
2016-10-06	98.360	98.800	97.950	98.350	78.960	3,088,700
2016-10-05	97.210	98.840	96.990	98.540	79.112	3,225,300
2016-10-04	97.570	98.160	96.570	96.670	77.611	2,626,300
2016-10-03	97.180	97.890	97.060	97.350	78.157	2,378,700
2016-09-30	96.780	98.000	96.610	97.530	78.301	5,190,800
2016-09-29	96.240	96.790	95.500	95.960	77.041	2,671,900
2016-09-28	94.980	96.230	94.940	96.160	77.201	2,533,500
2016-09-27	94.130	95.360	93.790	94.850	76.150	3,167,400
2016-09-26	94.110	94.460	93.530	94.180	75.612	3,625,100
2016-09-23	94.780	94.930	94.220	94.330	75.732	2,912,900
2016-09-22	95.780	96.170	95.030	95.080	76.334	2,960,900
2016-09-21	93.610	95.220	93.610	95.030	76.294	2,524,000
2016-09-20	93.530	93.680	92.910	93.140	74.777	2,477,400
2016-09-19	92.970	93.680	92.730	93.090	74.737	3,195,700
2016-09-16	92.500	93.140	91.760	92.380	74.167	5,185,700
2016-09-15	92.280	93.240	91.320	92.940	74.616	3,383,300
2016-09-14	92.380	93.330	92.200	92.720	74.440	2,883,900
2016-09-13	93.050	93.630	91.980	92.440	74.215	3,717,200
2016-09-12	91.910	94.700	91.470	93.810	75.315	4,670,700
2016-09-09	95.440	96.060	92.720	92.720	74.440	4,321,100
2016-09-08	96.300	96.850	95.750	96.630	77.579	2,096,300
2016-09-07	95.690	97.050	95.690	96.280	77.298	2,437,500
2016-09-06	95.630	96.090	95.240	95.970	77.049	2,269,100
2016-09-02	95.610	95.950	94.870	95.280	76.495	2,095,900
2016-09-01	95.640	95.980	94.680	95.290	76.503	2,068,100
2016-08-31	95.330	95.880	94.650	95.530	76.696	2,864,100
2016-08-30	96.000	96.280	95.480	95.850	76.953	2,426,700
2016-08-29	94.860	96.180	94.410	96.060	77.121	2,746,200
2016-08-26	95.350	95.980	94.740	95.120	75.925	2,531,800
2016-08-25	95.320	95.820	94.960	95.080	75.893	1,853,000
2016-08-24	96.010	96.060	95.270	95.480	76.212	2,504,200
2016-08-23	95.910	96.230	95.580	96.010	76.635	2,300,600
2016-08-22	95.300	95.800	95.060	95.330	76.093	1,947,900
2016-08-19	95.690	95.850	95.270	95.680	76.372	3,027,100
2016-08-18	94.170	96.050	93.630	95.830	76.492	5,063,400
2016-08-17	92.770	94.640	92.650	94.570	75.486	4,718,400
2016-08-16	92.210	93.000	91.880	92.890	74.145	3,787,500
2016-08-15	92.460	93.270	92.280	92.500	73.834	2,733,900
2016-08-12	92.670	92.670	91.740	91.900	73.355	2,898,400
2016-08-11	92.720	93.450	92.610	92.960	74.201	2,525,100
2016-08-10	93.410	93.450	92.220	92.440	73.786	2,568,200
2016-08-09	93.750	94.180	93.000	93.070	74.289	2,416,200
2016-08-08	93.880	94.950	93.670	93.860	74.919	2,491,900
2016-08-05	93.170	94.650	92.620	93.850	74.911	3,146,700
2016-08-04	92.370	93.090	91.940	92.670	73.969	2,245,900
2016-08-03	91.540	93.190	91.400	92.870	74.129	3,907,400
2016-08-02	92.390	92.590	90.680	91.300	72.876	3,787,000
2016-08-01	92.920	93.650	92.410	93.060	74.281	2,797,400
2016-07-29	92.550	93.310	92.260	93.050	74.273	2,801,100
2016-07-28	91.440	93.410	91.070	93.080	74.297	3,104,100
2016-07-27	92.730	92.950	90.940	91.630	73.139	3,523,100
2016-07-26	92.380	93.010	91.830	93.010	74.241	2,890,100
2016-07-25	92.710	92.760	91.860	92.280	73.658	2,744,500
2016-07-22	90.870	93.020	90.290	92.850	74.113	4,208,500
2016-07-21	91.000	92.300	90.720	90.930	72.581	6,622,300
2016-07-20	92.730	94.320	92.490	94.120	75.127	4,244,500

← NewerPage 43 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.