Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	69.850	70.310	68.720	70.160	55.248	6,741,300
2016-01-27	70.000	70.970	68.720	69.060	54.382	6,202,400
2016-01-26	69.340	70.470	69.110	70.040	55.154	6,741,200
2016-01-25	69.660	69.770	68.660	68.790	54.170	7,171,400
2016-01-22	71.340	72.350	68.430	69.990	55.114	15,358,600
2016-01-21	69.500	71.730	67.060	71.000	55.910	19,539,900
2016-01-20	72.680	74.150	71.570	73.610	57.965	10,549,900
2016-01-19	74.990	75.160	73.270	74.100	58.351	7,470,100
2016-01-15	72.840	74.270	72.630	74.110	58.359	7,460,000
2016-01-14	73.860	76.600	73.700	75.420	59.390	7,457,600
2016-01-13	76.200	76.840	73.210	73.850	58.154	8,618,400
2016-01-12	75.510	76.460	74.380	76.270	60.060	6,985,600
2016-01-11	74.360	75.050	73.630	74.810	58.910	7,763,500
2016-01-08	73.560	74.380	73.200	73.860	58.162	7,567,700
2016-01-07	73.390	74.190	72.420	73.080	57.548	9,077,600
2016-01-06	76.750	77.190	74.240	74.830	58.926	8,125,200
2016-01-05	79.010	79.340	77.300	78.210	61.587	6,117,300
2016-01-04	76.870	79.040	76.130	78.970	62.186	6,902,600
2015-12-31	77.730	79.150	77.570	78.200	61.580	3,754,600
2015-12-30	78.660	78.780	78.160	78.510	61.824	3,685,500
2015-12-29	78.600	79.050	78.110	78.970	62.186	3,505,600
2015-12-28	78.490	78.730	77.940	78.340	61.690	3,958,400
2015-12-24	78.790	79.100	78.500	78.800	62.052	2,327,500
2015-12-23	77.840	79.130	77.570	78.770	62.028	6,148,700
2015-12-22	76.060	77.590	75.870	77.060	60.682	5,706,500
2015-12-21	75.990	76.430	75.020	75.490	59.445	5,247,900
2015-12-18	76.820	76.830	75.280	75.430	59.398	10,160,000
2015-12-17	78.720	79.490	77.300	77.330	60.894	5,890,900
2015-12-16	77.100	79.020	76.840	78.910	62.139	5,763,800
2015-12-15	77.570	77.740	76.120	76.410	60.170	7,790,300
2015-12-14	77.500	77.970	76.420	76.880	60.540	7,517,400
2015-12-11	77.450	77.950	76.380	77.280	60.855	6,100,400
2015-12-10	77.540	78.620	77.310	77.450	60.989	6,341,000
2015-12-09	75.030	77.800	74.940	77.540	61.060	9,972,300
2015-12-08	76.340	76.690	74.780	75.600	59.532	8,115,300
2015-12-07	78.150	78.620	76.700	77.290	60.863	9,414,300
2015-12-04	77.370	78.630	77.030	78.310	61.666	11,007,100
2015-12-03	82.140	82.300	78.760	79.200	62.367	11,254,200
2015-12-02	84.190	84.370	81.680	82.080	64.635	7,544,400
2015-12-01	83.950	85.000	83.120	84.400	66.462	5,399,500
2015-11-30	84.840	84.950	83.940	83.950	66.107	6,441,200
2015-11-27	84.650	84.960	84.460	84.500	66.541	2,120,100
2015-11-25	84.430	84.950	84.270	84.630	66.643	3,518,000
2015-11-24	84.930	85.290	84.630	84.800	66.344	5,125,400
2015-11-23	86.860	87.480	84.910	85.110	66.586	4,723,200
2015-11-20	87.520	88.050	86.500	86.740	67.861	4,401,100
2015-11-19	87.080	87.230	85.950	87.040	68.096	6,145,500
2015-11-18	85.740	87.750	85.620	87.110	68.151	5,386,900
2015-11-17	84.370	85.950	83.120	85.100	66.578	5,275,300
2015-11-16	83.590	84.570	83.100	84.350	65.992	3,601,900
2015-11-13	83.550	85.090	83.520	83.780	65.546	4,648,100
2015-11-12	83.830	84.810	83.150	83.950	65.679	5,392,800
2015-11-11	85.480	85.480	84.110	84.370	66.007	4,699,000
2015-11-10	85.670	86.310	84.500	84.840	66.375	5,487,300
2015-11-09	85.730	89.100	83.990	86.170	67.415	9,109,000
2015-11-06	87.000	87.210	85.470	85.980	67.267	6,826,500
2015-11-05	88.290	88.510	87.000	87.210	68.229	6,426,300
2015-11-04	89.200	89.440	87.850	88.190	68.996	4,714,700
2015-11-03	88.960	89.340	88.480	88.700	69.395	4,957,900
2015-11-02	89.360	89.760	88.580	89.100	69.708	5,365,600

← NewerPage 46 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.