Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	120.23	120.95	119.81	120.32	92.225	2,585,000
2014-11-14	120.24	120.87	120.00	120.71	92.524	2,598,700
2014-11-13	120.41	121.60	120.05	120.25	92.171	2,882,000
2014-11-12	121.29	121.32	120.05	120.71	92.524	3,361,100
2014-11-11	121.03	121.82	120.51	121.24	92.930	2,866,800
2014-11-10	119.30	121.29	119.15	120.90	92.670	4,086,200
2014-11-07	118.94	119.66	118.21	118.75	91.022	3,210,200
2014-11-06	116.85	119.15	116.59	118.94	91.167	4,187,200
2014-11-05	116.02	116.42	115.18	116.41	89.228	4,000,900
2014-11-04	115.23	115.93	114.80	115.28	88.362	4,888,800
2014-11-03	116.57	116.57	114.91	115.26	88.346	3,934,900
2014-10-31	116.30	117.10	115.61	116.45	89.259	3,931,600
2014-10-30	114.93	115.93	114.08	115.00	88.147	3,996,300
2014-10-29	116.31	117.07	114.31	114.97	88.124	4,151,300
2014-10-28	115.09	116.47	115.05	116.18	89.052	3,934,900
2014-10-27	114.39	114.94	113.37	114.79	87.986	3,658,900
2014-10-24	112.81	114.62	111.89	114.58	87.825	4,512,300
2014-10-23	111.84	112.65	110.17	112.23	86.024	6,441,900
2014-10-22	108.53	109.12	106.71	106.86	81.908	5,491,800
2014-10-21	107.29	108.92	107.14	108.86	83.441	3,934,800
2014-10-20	105.60	106.49	105.27	106.16	81.371	3,816,900
2014-10-17	105.95	106.98	105.64	106.40	81.555	7,112,200
2014-10-16	98.220	105.27	98.000	104.03	79.739	9,242,800
2014-10-15	98.750	100.23	96.170	99.700	76.420	6,407,200
2014-10-14	98.550	101.30	98.180	100.16	76.772	6,939,900
2014-10-13	102.99	104.24	97.840	98.080	75.178	8,013,800
2014-10-10	105.50	105.58	101.20	101.34	77.677	7,640,700
2014-10-09	108.08	108.32	105.24	105.34	80.743	3,731,400
2014-10-08	106.67	108.12	104.81	108.02	82.797	4,430,900
2014-10-07	108.50	108.64	106.30	106.37	81.532	3,151,100
2014-10-06	110.41	110.84	108.72	109.29	83.770	2,650,300
2014-10-03	107.01	109.75	106.82	109.51	83.939	4,014,200
2014-10-02	105.90	106.51	104.88	106.10	81.325	4,719,600
2014-10-01	107.48	107.65	105.41	105.80	81.095	4,518,000
2014-09-30	108.52	109.77	108.28	108.42	83.104	3,339,300
2014-09-29	107.95	108.71	107.17	108.53	83.188	1,928,600
2014-09-26	107.02	108.89	107.02	108.58	83.226	2,036,000
2014-09-25	108.60	108.63	106.97	107.19	82.161	2,716,700
2014-09-24	107.90	108.82	107.74	108.69	83.311	3,121,100
2014-09-23	108.20	108.58	107.79	107.80	82.628	2,660,500
2014-09-22	109.52	109.69	108.47	108.50	83.165	2,364,200
2014-09-19	109.97	110.14	109.02	109.36	83.824	4,336,300
2014-09-18	109.74	110.26	109.32	109.40	83.855	2,913,600
2014-09-17	108.35	110.25	108.28	109.58	83.993	3,439,900
2014-09-16	107.16	108.00	106.38	107.92	82.720	3,591,500
2014-09-15	107.09	107.30	106.41	107.04	82.046	2,925,000
2014-09-12	107.02	107.90	106.79	107.01	82.023	2,091,900
2014-09-11	106.98	107.86	106.75	107.71	82.559	1,640,800
2014-09-10	107.42	107.78	106.91	107.38	82.306	1,696,200
2014-09-09	107.61	107.94	107.20	107.47	82.375	1,901,700
2014-09-08	107.65	107.90	107.33	107.46	82.368	2,052,200
2014-09-05	107.22	107.88	106.81	107.69	82.544	3,660,500
2014-09-04	106.77	108.74	106.65	107.25	82.207	4,582,100
2014-09-03	106.67	107.38	106.16	106.60	81.709	2,842,000
2014-09-02	105.70	106.55	105.49	106.21	81.410	3,225,100
2014-08-29	105.03	105.36	104.56	105.27	80.689	1,936,500
2014-08-28	105.07	105.15	104.54	105.04	80.513	1,786,300
2014-08-27	105.48	105.65	104.84	105.30	80.712	1,904,700
2014-08-26	106.04	106.08	105.12	105.56	80.528	3,195,400
2014-08-25	106.20	106.23	105.47	105.64	80.589	2,345,000

← NewerPage 51 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.