Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	123.74	124.52	122.25	122.60	94.355	3,369,900
2015-02-12	122.72	123.94	122.39	123.83	95.302	4,134,300
2015-02-11	121.00	122.70	120.59	122.14	94.001	3,384,600
2015-02-10	119.78	121.10	118.76	120.87	93.024	4,028,900
2015-02-09	121.53	122.01	118.95	119.45	91.931	4,231,200
2015-02-06	123.00	123.32	121.33	121.81	93.747	2,973,700
2015-02-05	121.39	123.11	121.03	122.85	94.548	3,365,100
2015-02-04	120.66	121.36	119.92	120.44	92.693	3,088,100
2015-02-03	120.18	122.00	119.80	121.79	93.732	3,602,300
2015-02-02	118.13	119.06	116.70	119.01	91.592	3,259,600
2015-01-30	119.20	119.92	117.13	117.21	90.207	4,419,100
2015-01-29	119.39	120.34	117.58	120.09	92.423	3,479,500
2015-01-28	121.68	122.09	119.09	119.15	91.700	4,577,700
2015-01-27	119.16	121.62	118.76	120.86	93.016	3,841,800
2015-01-26	120.51	121.87	119.65	121.33	93.378	3,550,800
2015-01-23	121.00	122.19	119.34	120.09	92.423	5,124,100
2015-01-22	117.25	120.90	117.02	119.83	92.223	6,430,700
2015-01-21	114.55	116.07	113.78	114.40	88.044	4,783,600
2015-01-20	112.53	114.42	112.15	113.95	87.698	5,446,200
2015-01-16	110.91	112.04	109.87	111.90	86.120	8,549,600
2015-01-15	112.15	112.87	110.37	110.80	85.274	5,654,000
2015-01-14	110.51	111.98	109.54	111.36	85.705	6,226,600
2015-01-13	115.00	116.15	110.73	111.83	86.066	5,470,700
2015-01-12	114.33	114.45	112.79	113.97	87.713	3,273,000
2015-01-09	117.08	117.47	114.85	114.98	88.491	3,002,900
2015-01-08	114.00	117.09	113.51	117.08	90.107	4,844,900
2015-01-07	113.16	113.80	111.85	112.85	86.851	4,008,400
2015-01-06	114.28	114.29	111.66	112.23	86.374	6,315,000
2015-01-05	118.31	118.31	114.47	114.60	88.198	4,602,500
2015-01-02	119.93	120.80	117.66	118.61	91.284	3,082,700
2014-12-31	120.72	120.77	119.02	119.13	91.685	2,345,800
2014-12-30	120.21	120.82	119.68	120.25	92.547	2,274,400
2014-12-29	119.54	120.95	119.09	120.70	92.893	1,998,900
2014-12-26	120.88	120.99	120.07	120.39	92.654	1,668,300
2014-12-24	120.61	121.10	120.26	120.30	92.585	1,001,500
2014-12-23	120.91	121.40	120.30	120.68	92.877	2,202,500
2014-12-22	119.06	120.74	118.94	120.41	92.670	3,186,300
2014-12-19	118.60	119.98	118.11	118.47	91.177	6,126,600
2014-12-18	116.95	118.89	116.45	118.87	91.484	5,279,700
2014-12-17	112.44	115.42	111.28	114.92	88.444	5,532,600
2014-12-16	111.77	114.98	111.57	112.20	86.351	4,827,100
2014-12-15	113.15	114.52	111.67	112.34	86.459	5,394,000
2014-12-12	113.63	115.75	112.50	112.55	86.620	4,813,700
2014-12-11	113.98	115.81	113.48	114.35	88.006	3,931,300
2014-12-10	115.91	116.34	112.98	113.69	87.498	4,592,400
2014-12-09	112.91	116.12	111.89	116.06	89.322	5,587,900
2014-12-08	117.87	118.08	114.27	114.94	88.460	5,616,900
2014-12-05	120.00	120.30	118.15	118.61	91.284	3,211,000
2014-12-04	120.42	121.24	118.96	119.76	92.169	3,399,700
2014-12-03	119.35	121.39	119.29	120.95	93.085	4,917,500
2014-12-02	114.98	119.05	114.31	118.97	91.561	6,429,600
2014-12-01	116.44	116.63	113.19	114.63	88.221	7,102,900
2014-11-28	121.84	122.29	116.55	116.77	89.868	5,684,700
2014-11-26	122.69	123.44	122.41	123.31	94.517	2,377,600
2014-11-25	122.77	123.61	122.41	122.51	93.904	4,050,500
2014-11-24	122.49	123.37	122.40	122.91	94.210	2,675,700
2014-11-21	122.17	122.79	121.22	121.85	93.398	5,547,300
2014-11-20	119.82	120.98	119.68	120.91	92.677	2,660,500
2014-11-19	120.56	120.61	119.65	120.50	92.363	2,532,800
2014-11-18	120.62	121.16	120.12	120.62	92.455	2,390,700

← NewerPage 50 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.