Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	95.180	95.260	93.630	93.800	72.905	5,661,200
2015-08-05	96.400	96.980	94.980	95.070	73.892	4,631,000
2015-08-04	96.200	96.790	94.970	95.720	74.397	6,053,500
2015-08-03	97.560	97.690	95.960	96.470	74.980	4,137,500
2015-07-31	97.690	98.260	97.220	97.590	75.851	3,925,000
2015-07-30	97.850	98.050	97.150	97.700	75.936	4,527,100
2015-07-29	96.410	98.730	95.870	98.530	76.581	6,109,200
2015-07-28	93.130	97.020	93.090	96.620	75.097	7,542,900
2015-07-27	91.680	92.600	91.520	92.390	71.809	5,857,300
2015-07-24	92.550	94.220	91.630	92.610	71.980	8,015,100
2015-07-23	95.650	96.260	91.230	92.120	71.599	13,653,100
2015-07-22	98.860	99.530	97.640	97.680	75.921	4,581,500
2015-07-21	98.550	99.710	98.460	98.820	76.807	5,072,600
2015-07-20	97.580	99.060	97.570	98.310	76.410	4,525,500
2015-07-17	96.140	97.810	96.000	97.420	75.719	5,176,400
2015-07-16	97.470	97.880	95.590	96.040	74.646	4,501,300
2015-07-15	97.380	98.400	96.770	96.980	75.377	4,567,000
2015-07-14	97.040	97.510	96.370	96.790	75.229	5,793,500
2015-07-13	98.700	98.700	96.910	97.080	75.454	4,311,000
2015-07-10	97.120	98.150	97.060	97.820	76.029	4,236,000
2015-07-09	96.800	97.210	96.110	96.250	74.809	4,284,900
2015-07-08	96.980	97.260	95.630	95.850	74.498	5,455,300
2015-07-07	96.620	97.910	95.410	97.740	75.967	5,250,000
2015-07-06	96.390	97.590	96.030	96.240	74.801	4,840,200
2015-07-02	96.290	96.930	96.280	96.660	75.128	3,290,900
2015-07-01	96.340	96.720	95.730	96.160	74.739	3,770,200
2015-06-30	96.380	96.480	94.910	95.370	74.125	6,388,200
2015-06-29	95.990	96.970	95.490	95.530	74.250	5,682,000
2015-06-26	97.470	98.210	96.660	96.770	75.213	7,650,400
2015-06-25	98.690	98.690	96.970	96.970	75.369	4,567,400
2015-06-24	100.71	100.85	98.090	98.250	76.364	5,628,700
2015-06-23	102.27	102.74	101.09	101.15	78.618	3,958,800
2015-06-22	101.67	102.01	101.20	101.44	78.843	3,751,800
2015-06-19	101.92	102.36	101.00	101.16	78.625	6,236,100
2015-06-18	101.48	102.83	101.28	102.31	79.519	4,512,300
2015-06-17	100.88	101.52	100.10	101.18	78.641	4,054,700
2015-06-16	100.40	101.02	100.16	100.52	78.128	3,637,500
2015-06-15	99.840	101.05	99.840	100.52	78.128	3,077,300
2015-06-12	100.34	101.50	100.00	100.50	78.112	3,972,600
2015-06-11	100.11	101.36	99.810	100.92	78.439	5,895,900
2015-06-10	100.00	100.19	99.310	99.670	77.467	9,531,500
2015-06-09	100.42	100.94	99.470	99.700	77.491	5,618,000
2015-06-08	102.13	102.20	100.46	100.71	78.276	4,932,800
2015-06-05	101.80	102.85	101.50	102.28	79.496	5,145,300
2015-06-04	101.08	102.45	101.08	101.74	79.076	6,278,700
2015-06-03	101.82	102.61	101.17	101.99	79.270	5,650,700
2015-06-02	102.07	102.39	101.25	101.60	78.967	10,335,700
2015-06-01	101.16	102.21	100.43	101.93	79.224	4,578,000
2015-05-29	101.08	101.46	99.870	100.91	78.431	8,495,400
2015-05-28	102.48	102.89	100.82	101.36	78.781	6,638,600
2015-05-27	102.53	103.18	102.20	102.62	79.760	4,014,800
2015-05-26	103.55	104.18	102.35	102.90	79.550	4,894,700
2015-05-22	104.57	104.80	104.04	104.20	80.555	4,025,300
2015-05-21	102.99	105.65	102.62	104.96	81.143	5,942,600
2015-05-20	103.68	103.99	102.15	103.28	79.844	7,409,500
2015-05-19	104.33	104.36	103.61	104.02	80.416	4,913,800
2015-05-18	103.30	104.37	103.07	103.95	80.362	4,351,400
2015-05-15	102.95	103.88	102.32	103.83	80.269	6,397,500
2015-05-14	102.19	102.83	100.90	102.09	78.924	11,174,200
2015-05-13	105.70	105.70	101.95	102.39	79.156	11,588,500

← NewerPage 48 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.