Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	90.870	91.170	89.190	89.350	69.903	5,603,400
2015-10-29	90.030	91.510	89.760	90.520	70.819	5,298,600
2015-10-28	90.750	91.390	89.140	90.100	70.490	7,342,900
2015-10-27	94.200	94.200	90.220	90.240	70.600	9,808,700
2015-10-26	96.620	97.190	95.010	95.170	74.457	4,680,600
2015-10-23	97.420	98.260	96.160	96.920	75.826	4,949,100
2015-10-22	96.510	97.570	95.540	97.010	75.896	6,998,900
2015-10-21	94.300	94.880	93.190	93.410	73.080	4,248,400
2015-10-20	92.710	94.230	92.140	93.740	73.338	3,384,700
2015-10-19	92.560	92.790	91.550	92.710	72.532	3,991,800
2015-10-16	94.630	94.730	92.550	92.940	72.712	4,585,800
2015-10-15	93.670	94.530	93.000	94.260	73.745	3,276,300
2015-10-14	93.440	93.750	92.600	92.910	72.689	5,326,500
2015-10-13	94.440	95.250	93.750	93.800	73.385	3,549,600
2015-10-12	96.760	97.000	94.200	95.260	74.527	5,480,200
2015-10-09	97.750	98.280	96.170	97.040	75.920	4,439,200
2015-10-08	94.570	97.290	94.490	97.050	75.927	4,140,700
2015-10-07	94.210	96.250	93.750	95.110	74.410	4,270,600
2015-10-06	93.810	94.090	93.160	93.390	73.064	3,811,000
2015-10-05	91.730	94.090	91.620	93.710	73.314	5,263,000
2015-10-02	88.750	91.930	88.560	91.900	71.898	5,341,700
2015-10-01	89.240	90.640	89.110	90.400	70.725	6,921,000
2015-09-30	87.900	88.530	86.990	88.410	69.168	5,212,000
2015-09-29	85.240	86.650	84.940	86.550	67.713	4,936,600
2015-09-28	85.680	86.660	84.850	84.970	66.477	5,439,700
2015-09-25	86.250	87.320	85.580	86.590	67.744	5,357,100
2015-09-24	84.770	85.210	83.870	84.830	66.367	5,545,900
2015-09-23	86.400	87.040	85.490	85.680	67.032	3,441,500
2015-09-22	86.970	87.060	85.640	86.670	67.807	4,766,800
2015-09-21	87.970	89.340	87.660	88.250	69.043	4,682,100
2015-09-18	88.600	89.060	87.580	87.780	68.675	7,384,600
2015-09-17	89.330	91.160	89.310	89.720	70.193	4,501,900
2015-09-16	87.920	90.160	87.900	89.790	70.248	5,988,000
2015-09-15	86.180	88.190	85.940	87.980	68.832	5,070,300
2015-09-14	86.520	86.520	85.530	85.730	67.071	4,478,200
2015-09-11	87.080	87.080	85.740	86.120	67.376	5,094,200
2015-09-10	86.900	87.580	86.500	87.100	68.143	4,141,900
2015-09-09	88.350	89.070	86.770	86.950	68.026	5,162,200
2015-09-08	87.000	88.030	86.500	87.860	68.738	8,128,400
2015-09-04	85.000	85.750	84.450	84.780	66.328	5,643,400
2015-09-03	85.940	86.370	85.490	85.700	67.048	6,073,800
2015-09-02	84.360	85.120	83.160	85.110	66.586	6,914,800
2015-09-01	83.630	84.500	83.000	83.380	65.233	5,579,900
2015-08-31	86.900	87.080	85.730	85.740	67.079	5,359,400
2015-08-28	86.100	87.190	86.010	86.890	67.979	5,654,100
2015-08-27	84.350	86.330	84.140	86.280	67.502	10,741,600
2015-08-26	82.630	84.310	81.730	84.100	65.366	12,367,600
2015-08-25	85.200	85.250	80.510	80.560	62.614	9,192,100
2015-08-24	81.180	85.190	79.310	82.660	64.246	10,316,400
2015-08-21	88.360	88.890	86.410	86.450	67.192	9,589,500
2015-08-20	90.620	90.850	89.320	89.320	69.423	8,294,300
2015-08-19	92.250	93.090	91.880	92.160	71.630	3,900,400
2015-08-18	92.660	92.890	92.380	92.780	72.112	3,853,400
2015-08-17	92.460	92.960	92.010	92.740	72.081	2,777,400
2015-08-14	92.320	93.080	92.320	92.740	72.081	2,277,500
2015-08-13	92.640	93.030	92.120	92.700	72.050	3,017,300
2015-08-12	91.610	93.080	91.260	92.820	72.143	3,800,200
2015-08-11	92.750	93.170	92.010	92.310	71.747	3,966,000
2015-08-10	93.050	93.870	93.050	93.480	72.656	4,878,800
2015-08-07	93.550	93.850	92.410	92.500	71.895	3,542,100

← NewerPage 47 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.