Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	89.090	89.300	86.890	87.610	69.467	4,631,700
2016-04-22	88.000	89.910	87.810	89.630	71.068	7,055,800
2016-04-21	86.600	88.650	85.200	87.320	69.237	9,851,900
2016-04-20	82.730	84.610	82.200	83.850	66.485	6,302,600
2016-04-19	81.980	83.020	81.340	82.240	65.209	6,959,400
2016-04-18	79.980	82.040	78.620	80.880	64.130	7,348,100
2016-04-15	82.190	82.420	81.020	81.210	64.392	3,804,000
2016-04-14	82.180	83.030	81.290	82.320	65.272	5,102,400
2016-04-13	80.670	82.150	80.170	81.720	64.796	4,502,000
2016-04-12	78.330	80.260	78.190	79.640	63.147	4,628,400
2016-04-11	79.140	80.510	78.580	78.690	62.394	4,109,600
2016-04-08	78.660	80.580	78.320	79.170	62.774	4,211,200
2016-04-07	77.960	78.670	77.420	78.000	61.847	4,246,100
2016-04-06	78.350	78.530	77.370	78.350	62.124	4,374,000
2016-04-05	77.550	78.980	77.290	78.620	62.338	3,614,300
2016-04-04	78.720	80.020	78.170	78.340	62.116	3,464,800
2016-04-01	78.820	79.420	78.030	78.920	62.576	4,232,900
2016-03-31	80.290	80.710	78.540	79.550	63.076	5,116,800
2016-03-30	80.400	81.450	80.170	80.560	63.877	3,145,900
2016-03-29	78.410	79.990	77.800	79.800	63.274	4,381,200
2016-03-28	80.750	80.920	78.470	78.810	62.489	6,327,000
2016-03-24	80.780	81.270	80.040	80.920	64.162	4,212,500
2016-03-23	82.130	82.350	81.390	81.520	64.638	4,268,400
2016-03-22	83.050	83.270	81.710	82.060	65.066	5,142,000
2016-03-21	84.390	84.980	83.470	83.980	66.588	3,872,600
2016-03-18	83.450	85.300	83.270	84.420	66.937	8,389,400
2016-03-17	80.710	83.270	79.610	83.080	65.875	4,969,800
2016-03-16	80.140	80.790	79.370	80.310	63.678	3,225,700
2016-03-15	79.620	80.150	78.630	80.150	63.551	4,676,600
2016-03-14	80.700	81.470	80.150	80.350	63.710	4,365,100
2016-03-11	80.180	81.380	79.910	81.260	64.432	3,735,000
2016-03-10	80.590	80.680	78.560	79.380	62.941	3,949,600
2016-03-09	78.900	80.200	78.670	80.140	63.544	6,028,500
2016-03-08	80.640	81.060	78.150	78.250	62.045	5,925,100
2016-03-07	80.030	81.570	79.750	81.450	64.582	6,547,800
2016-03-04	80.220	81.450	79.990	80.500	63.829	6,414,000
2016-03-03	79.860	80.550	79.080	80.010	63.440	5,167,400
2016-03-02	80.240	80.830	79.250	79.500	63.036	5,610,200
2016-03-01	79.700	80.920	79.140	80.120	63.528	5,909,800
2016-02-29	79.810	79.980	78.750	78.860	62.529	5,358,600
2016-02-26	80.090	81.260	79.790	80.000	63.433	3,836,900
2016-02-25	79.500	80.350	78.530	79.320	62.893	3,243,000
2016-02-24	78.020	80.290	77.070	80.090	63.068	4,800,500
2016-02-23	80.500	81.050	78.790	78.950	62.170	4,966,300
2016-02-22	79.900	82.260	79.900	81.610	64.265	5,448,300
2016-02-19	78.520	80.000	78.000	79.900	62.918	4,793,200
2016-02-18	79.760	80.130	78.180	78.660	61.942	5,578,000
2016-02-17	78.720	80.500	78.470	79.960	62.965	6,308,000
2016-02-16	78.000	80.270	76.900	79.370	62.501	6,640,000
2016-02-12	77.330	78.340	76.250	77.200	60.792	5,716,400
2016-02-11	75.730	76.310	73.590	75.540	59.485	6,715,200
2016-02-10	78.020	78.620	76.340	76.940	60.587	6,259,900
2016-02-09	75.100	77.850	75.000	77.120	60.729	7,406,300
2016-02-08	74.480	76.560	73.460	76.030	59.871	7,602,400
2016-02-05	75.210	76.010	74.200	75.030	59.083	5,768,200
2016-02-04	72.020	76.420	72.020	75.520	59.469	7,297,000
2016-02-03	71.990	72.390	70.540	72.260	56.902	6,501,200
2016-02-02	73.260	73.360	71.170	71.710	56.469	8,607,400
2016-02-01	70.900	73.560	70.350	73.090	57.556	8,402,900
2016-01-29	70.500	72.030	70.170	72.000	56.697	6,920,500

← NewerPage 45 of 79 · 4,733 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.