Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	106.33	106.62	105.74	105.77	81.769	4,432,900
2015-05-11	107.22	108.00	106.68	106.75	82.527	3,608,300
2015-05-08	108.38	108.64	107.28	107.44	83.060	3,610,200
2015-05-07	106.34	107.77	106.17	107.31	82.960	3,564,100
2015-05-06	106.50	107.40	105.92	106.93	82.666	4,836,100
2015-05-05	107.71	108.27	105.72	105.94	81.900	5,051,100
2015-05-04	108.40	109.42	107.87	107.99	83.485	5,383,300
2015-05-01	106.66	107.87	106.31	107.71	83.269	4,746,300
2015-04-30	106.25	106.59	105.69	106.23	82.125	5,478,200
2015-04-29	107.58	108.06	106.35	106.92	82.658	6,084,100
2015-04-28	107.16	107.99	106.80	107.89	83.408	5,029,900
2015-04-27	107.33	108.22	107.24	107.51	83.114	4,663,900
2015-04-24	107.86	107.96	106.70	107.51	83.114	8,473,700
2015-04-23	106.75	110.68	106.24	108.12	83.586	12,014,500
2015-04-22	109.60	111.38	109.22	110.73	85.604	6,226,500
2015-04-21	110.60	110.81	108.72	109.50	84.653	5,504,300
2015-04-20	108.71	110.73	108.65	110.44	85.379	4,584,900
2015-04-17	108.07	108.65	107.43	108.42	83.818	5,438,400
2015-04-16	107.00	108.45	106.75	108.35	83.764	4,514,200
2015-04-15	110.19	110.53	107.39	107.40	83.029	5,332,000
2015-04-14	105.22	108.28	104.16	108.17	83.624	9,157,500
2015-04-13	111.05	111.58	108.41	108.47	83.856	5,280,700
2015-04-10	111.50	112.44	110.73	111.42	86.137	6,516,200
2015-04-09	107.85	109.93	107.70	109.79	84.877	4,417,400
2015-04-08	107.70	108.81	107.66	108.13	83.594	4,433,700
2015-04-07	106.93	108.45	106.39	107.84	83.369	6,482,100
2015-04-06	106.34	107.54	106.25	106.38	82.241	5,246,300
2015-04-02	107.45	108.30	106.84	107.13	82.820	4,574,600
2015-04-01	107.76	108.15	106.38	107.34	82.983	5,277,000
2015-03-31	109.66	109.66	107.80	108.31	83.733	5,534,800
2015-03-30	109.00	110.39	108.77	110.09	85.109	5,191,000
2015-03-27	107.74	108.99	106.78	108.44	83.833	6,203,000
2015-03-26	109.06	109.28	106.75	108.17	83.624	9,371,000
2015-03-25	112.70	113.06	110.70	110.82	85.673	5,448,200
2015-03-24	112.75	113.73	111.31	112.51	86.980	5,632,100
2015-03-23	114.85	116.00	112.62	112.78	87.188	6,682,600
2015-03-20	117.98	118.66	117.10	117.45	90.799	5,060,200
2015-03-19	117.48	118.33	116.79	117.55	90.876	3,466,700
2015-03-18	116.08	118.20	115.04	117.78	91.054	3,614,500
2015-03-17	115.95	116.83	115.64	116.42	90.002	2,602,200
2015-03-16	115.50	116.83	115.36	116.72	90.234	5,110,900
2015-03-13	115.23	115.80	113.77	114.52	88.534	4,150,500
2015-03-12	115.08	115.54	114.31	115.13	89.005	4,850,900
2015-03-11	114.93	115.77	114.28	114.29	88.356	4,271,200
2015-03-10	115.92	116.84	114.75	114.75	88.711	3,990,200
2015-03-09	116.38	117.87	116.20	117.17	90.582	2,605,100
2015-03-06	117.37	118.25	116.09	116.45	90.026	3,326,100
2015-03-05	118.32	118.54	117.34	118.33	91.479	3,345,700
2015-03-04	117.65	118.28	116.60	118.21	91.386	3,923,800
2015-03-03	120.09	120.38	117.88	118.46	91.579	3,826,000
2015-03-02	120.26	121.00	120.05	120.75	93.350	3,066,300
2015-02-27	121.15	121.40	120.19	120.26	92.971	2,775,600
2015-02-26	122.23	122.66	120.69	120.76	93.358	3,108,100
2015-02-25	122.50	123.13	121.86	122.42	94.641	2,495,300
2015-02-24	122.93	123.36	122.13	122.69	94.424	3,720,300
2015-02-23	123.79	123.90	122.60	123.75	95.240	2,743,400
2015-02-20	121.70	123.70	120.44	123.66	95.171	3,731,800
2015-02-19	122.85	123.82	121.84	121.96	93.863	2,600,700
2015-02-18	122.54	123.62	122.02	123.35	94.932	2,099,900
2015-02-17	121.96	122.56	121.57	122.54	94.309	3,524,100

← NewerPage 49 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.