Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	105.78	106.34	105.58	105.77	80.688	2,306,000
2014-08-21	106.11	106.30	105.41	105.86	80.757	2,350,800
2014-08-20	104.68	105.87	104.40	105.57	80.536	3,478,900
2014-08-19	104.39	104.75	104.14	104.39	79.636	2,357,800
2014-08-18	102.74	104.07	102.35	103.79	79.178	3,812,900
2014-08-15	102.16	102.28	101.16	101.99	77.805	2,920,800
2014-08-14	100.92	101.73	100.70	101.73	77.606	2,664,800
2014-08-13	99.940	100.69	99.860	100.57	76.722	2,135,600
2014-08-12	99.820	100.30	99.270	99.670	76.035	2,669,400
2014-08-11	99.100	100.32	99.000	99.570	75.959	3,019,400
2014-08-08	97.400	98.700	97.050	98.640	75.249	2,415,400
2014-08-07	98.000	98.460	97.270	97.480	74.364	2,340,200
2014-08-06	97.130	98.020	96.760	97.510	74.387	3,295,000
2014-08-05	97.870	98.750	97.400	97.960	74.730	3,166,300
2014-08-04	98.120	98.550	97.470	98.290	74.982	4,540,500
2014-08-01	98.220	99.190	97.740	97.910	74.692	4,207,200
2014-07-31	99.050	99.200	97.960	98.310	74.997	4,492,200
2014-07-30	100.15	100.31	98.960	99.470	75.882	4,676,300
2014-07-29	100.54	100.59	99.540	99.600	75.982	4,010,700
2014-07-28	101.46	101.63	100.32	100.64	76.775	3,160,400
2014-07-25	101.50	102.35	101.43	101.66	77.553	2,337,400
2014-07-24	101.39	102.20	100.60	101.77	77.637	3,283,600
2014-07-23	102.97	103.25	101.77	102.51	78.201	3,554,000
2014-07-22	101.87	102.98	101.75	102.86	78.468	2,861,500
2014-07-21	101.32	101.89	100.86	101.64	77.538	2,746,600
2014-07-18	100.70	101.35	100.37	101.34	77.309	3,189,800
2014-07-17	100.97	101.73	100.44	100.45	76.630	2,218,200
2014-07-16	101.88	102.00	101.25	101.78	77.645	2,164,800
2014-07-15	100.67	101.64	100.59	101.37	77.332	2,659,500
2014-07-14	100.74	101.35	100.73	101.09	77.118	2,261,500
2014-07-11	99.660	100.43	99.550	100.27	76.493	2,086,600
2014-07-10	99.600	99.980	99.270	99.610	75.989	2,436,400
2014-07-09	100.54	101.00	100.20	100.61	76.752	1,782,900
2014-07-08	100.02	100.34	99.530	100.09	76.355	2,022,200
2014-07-07	101.20	101.20	99.710	100.26	76.485	2,914,100
2014-07-03	100.19	101.09	100.18	100.98	77.034	2,461,400
2014-07-02	100.05	100.78	99.910	100.07	76.340	3,471,100
2014-07-01	99.960	100.68	99.770	100.10	76.363	3,365,400
2014-06-30	99.540	100.84	99.540	99.750	76.096	3,773,600
2014-06-27	99.570	99.940	99.160	99.640	76.012	3,244,200
2014-06-26	100.21	100.30	99.160	99.570	75.959	3,127,600
2014-06-25	99.630	100.36	99.630	100.09	76.355	2,545,200
2014-06-24	100.34	101.20	99.630	99.680	76.043	2,482,400
2014-06-23	101.18	101.20	100.38	100.69	76.813	2,715,700
2014-06-20	101.06	101.35	100.86	101.08	77.111	4,876,500
2014-06-19	100.68	101.44	100.54	101.03	77.072	2,523,600
2014-06-18	99.540	100.96	99.480	100.67	76.798	3,585,900
2014-06-17	99.940	100.00	99.280	99.370	75.806	3,537,200
2014-06-16	100.25	100.62	99.620	99.810	76.142	3,152,500
2014-06-13	100.68	101.24	100.33	100.90	76.973	1,837,800
2014-06-12	101.76	101.95	100.43	100.67	76.798	3,307,900
2014-06-11	102.06	102.31	101.30	102.18	77.603	2,491,500
2014-06-10	102.88	102.96	101.35	102.42	77.785	3,328,500
2014-06-09	101.87	102.20	100.82	102.14	77.572	3,366,400
2014-06-06	201.36	202.62	200.23	201.86	76.653	4,104,800
2014-06-05	197.81	201.29	197.81	200.34	76.076	3,489,200
2014-06-04	197.39	198.24	197.25	197.83	75.123	2,354,800
2014-06-03	199.00	199.18	196.91	197.39	74.956	2,845,600
2014-06-02	199.36	199.62	198.00	199.17	75.632	2,625,600
2014-05-30	197.35	199.46	196.89	199.27	75.670	4,539,800

← NewerPage 52 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.