Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	93.460	94.050	92.880	93.950	74.991	3,351,300
2016-07-18	93.980	94.360	93.080	94.120	75.127	2,721,200
2016-07-15	94.970	95.340	93.710	93.980	75.015	4,030,900
2016-07-14	94.920	96.000	94.430	94.700	75.590	5,331,900
2016-07-13	92.550	94.790	92.040	94.140	75.143	5,898,900
2016-07-12	91.780	92.720	91.430	92.060	73.482	4,120,800
2016-07-11	90.710	91.630	90.690	91.390	72.948	5,423,200
2016-07-08	88.940	91.290	88.470	90.690	72.389	6,448,500
2016-07-07	87.990	88.470	87.580	88.030	70.266	4,798,700
2016-07-06	86.590	87.520	86.010	87.440	69.795	3,740,500
2016-07-05	86.850	87.490	86.770	87.160	69.571	4,305,700
2016-07-01	87.250	88.190	87.120	87.340	69.715	3,772,700
2016-06-30	86.740	87.390	84.800	87.250	69.643	5,839,500
2016-06-29	85.750	86.760	85.630	86.280	68.869	3,763,800
2016-06-28	83.270	84.860	83.000	84.800	67.688	5,954,400
2016-06-27	84.420	84.460	81.960	82.490	65.844	5,885,200
2016-06-24	85.450	86.370	84.140	85.250	68.047	14,194,000
2016-06-23	88.790	89.000	87.930	88.540	70.673	2,691,400
2016-06-22	87.760	88.040	87.320	87.490	69.835	3,400,000
2016-06-21	86.790	88.090	86.000	87.650	69.962	4,146,000
2016-06-20	88.360	89.250	87.980	88.090	70.314	4,312,100
2016-06-17	87.000	87.800	86.870	87.580	69.907	4,141,900
2016-06-16	86.840	87.310	85.500	87.090	69.515	3,530,300
2016-06-15	88.360	88.670	87.450	87.540	69.875	3,963,500
2016-06-14	88.510	89.260	87.570	87.980	70.226	3,993,400
2016-06-13	88.490	89.610	88.220	88.710	70.808	4,367,800
2016-06-10	88.200	88.900	88.100	88.780	70.864	4,315,800
2016-06-09	88.530	89.530	88.040	89.390	71.351	3,844,800
2016-06-08	87.830	90.140	87.800	89.040	71.072	6,135,400
2016-06-07	86.680	88.080	86.680	87.570	69.899	3,824,500
2016-06-06	86.420	87.140	85.930	86.850	69.324	4,361,500
2016-06-03	85.550	86.650	84.610	86.380	68.949	4,946,700
2016-06-02	83.680	84.630	83.610	84.610	67.536	3,507,000
2016-06-01	83.630	84.190	82.910	84.110	67.137	4,298,500
2016-05-31	83.110	84.520	82.610	84.190	67.201	6,086,500
2016-05-27	82.370	83.080	81.790	82.970	66.227	3,848,200
2016-05-26	82.580	83.310	82.240	82.340	65.724	2,978,300
2016-05-25	81.840	83.220	81.550	82.910	65.740	3,408,500
2016-05-24	82.060	82.130	80.870	81.290	64.455	4,679,400
2016-05-23	82.250	82.610	81.450	81.490	64.614	3,649,100
2016-05-20	81.960	82.560	81.740	82.410	65.343	4,366,100
2016-05-19	81.550	81.820	80.680	81.440	64.574	3,776,700
2016-05-18	82.170	83.470	81.700	82.480	65.399	4,426,300
2016-05-17	82.020	83.480	81.540	82.190	65.169	5,320,400
2016-05-16	82.090	82.950	81.880	82.020	65.034	4,194,400
2016-05-13	83.530	83.840	81.790	82.000	65.018	4,463,300
2016-05-12	84.850	85.290	83.680	83.840	66.477	4,178,300
2016-05-11	86.100	86.400	84.480	84.490	66.993	4,343,600
2016-05-10	85.280	86.740	84.860	86.100	68.269	3,341,200
2016-05-09	85.660	85.660	84.140	84.630	67.104	4,154,700
2016-05-06	84.560	86.270	84.500	85.730	67.976	4,009,800
2016-05-05	86.130	86.560	85.090	85.190	67.548	4,425,800
2016-05-04	85.930	87.020	85.330	85.640	67.905	3,532,900
2016-05-03	87.170	87.340	85.680	86.770	68.801	4,164,300
2016-05-02	87.990	88.500	86.650	88.120	69.871	3,492,700
2016-04-29	87.860	89.230	86.730	87.230	69.165	5,221,100
2016-04-28	88.560	89.760	88.270	88.510	70.180	3,863,100
2016-04-27	88.790	89.800	88.670	89.170	70.704	3,851,800
2016-04-26	87.260	88.840	87.110	88.760	70.378	4,831,700
2016-04-25	89.090	89.300	86.890	87.610	69.467	4,631,700

← NewerPage 44 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.