Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	197.02	197.94	196.49	197.80	75.112	2,666,800
2014-05-28	197.16	197.73	196.27	196.37	74.569	3,267,400
2014-05-27	197.09	197.80	196.52	197.09	74.842	2,436,000
2014-05-23	195.80	197.13	195.50	196.26	74.527	2,123,400
2014-05-22	195.00	195.94	193.97	195.30	74.162	2,344,800
2014-05-21	194.58	196.03	194.44	195.25	74.143	3,088,600
2014-05-20	195.55	196.38	193.20	193.87	73.619	3,654,000
2014-05-19	195.26	195.78	194.14	195.59	74.272	3,210,600
2014-05-16	191.97	195.25	191.97	195.16	74.109	5,889,000
2014-05-15	191.88	192.20	190.46	191.12	72.575	2,971,600
2014-05-14	192.90	193.28	191.32	192.21	72.989	2,892,800
2014-05-13	192.03	194.14	191.96	192.90	73.251	3,249,400
2014-05-12	189.54	191.71	189.54	191.63	72.769	3,925,000
2014-05-09	188.45	189.95	187.69	189.32	71.891	3,323,200
2014-05-08	188.37	189.83	187.91	188.71	71.660	3,780,200
2014-05-07	187.62	188.87	186.85	188.35	71.523	5,311,800
2014-05-06	187.50	188.27	187.16	187.30	71.124	4,296,200
2014-05-05	187.74	188.42	186.81	187.75	71.295	3,695,600
2014-05-02	188.98	189.46	187.83	188.00	71.390	3,757,600
2014-05-01	190.30	191.25	188.73	188.80	71.694	2,656,600
2014-04-30	189.91	191.21	189.80	190.43	72.313	3,067,400
2014-04-29	188.35	190.08	187.80	189.89	72.108	3,375,400
2014-04-28	188.76	189.27	186.72	187.93	71.364	4,256,600
2014-04-25	190.60	190.60	187.41	187.78	71.307	4,432,600
2014-04-24	192.30	192.55	190.01	190.58	72.370	2,731,000
2014-04-23	192.05	192.62	191.20	191.90	72.871	2,982,400
2014-04-22	192.04	194.16	191.66	192.05	72.928	4,668,200
2014-04-21	190.00	191.99	189.61	191.54	72.734	4,141,400
2014-04-17	182.51	190.03	182.31	189.59	71.994	6,252,600
2014-04-16	185.44	188.54	184.51	188.15	71.447	7,271,800
2014-04-15	182.42	185.84	182.29	185.53	70.452	6,549,000
2014-04-14	182.62	183.48	180.72	182.10	69.150	4,537,000
2014-04-11	182.41	183.74	180.85	181.07	68.759	6,082,200
2014-04-10	186.68	187.26	183.50	183.58	69.712	3,483,000
2014-04-09	185.82	187.02	184.59	186.57	70.847	3,487,000
2014-04-08	185.82	186.71	184.68	185.33	70.376	4,222,600
2014-04-07	187.80	188.38	185.51	186.25	70.726	2,849,000
2014-04-04	189.69	190.00	187.50	188.05	71.409	3,306,200
2014-04-03	189.77	189.77	187.70	189.17	71.834	2,824,600
2014-04-02	188.36	189.98	188.15	189.08	71.800	3,648,400
2014-04-01	188.38	188.54	186.67	188.44	71.557	2,681,000
2014-03-31	185.79	188.66	185.09	187.66	71.261	3,263,200
2014-03-28	183.80	184.90	183.52	184.75	70.156	3,182,000
2014-03-27	183.56	185.25	182.85	183.31	69.609	4,266,400
2014-03-26	187.86	188.09	184.30	184.31	69.989	4,655,400
2014-03-25	188.47	189.31	186.98	186.98	71.003	4,306,800
2014-03-24	187.65	188.56	185.54	188.00	71.390	4,113,400
2014-03-21	189.98	190.48	187.06	187.33	71.136	5,736,000
2014-03-20	186.44	188.75	185.86	188.73	71.667	3,271,200
2014-03-19	189.84	190.25	186.22	186.85	70.953	4,157,600
2014-03-18	187.70	190.00	187.25	189.40	71.922	3,541,000
2014-03-17	186.48	187.88	185.96	187.37	71.151	3,464,400
2014-03-14	185.46	186.43	184.20	185.14	70.304	3,855,200
2014-03-13	187.96	189.46	185.46	185.86	70.578	4,766,200
2014-03-12	184.89	187.57	184.31	187.54	71.215	3,314,800
2014-03-11	186.52	186.69	185.31	185.77	70.543	2,855,800
2014-03-10	187.27	187.54	185.50	186.22	70.714	3,677,800
2014-03-07	186.58	188.59	186.05	187.57	71.227	3,818,400
2014-03-06	184.60	187.09	184.31	185.86	70.578	3,646,200
2014-03-05	184.31	185.98	183.79	184.34	70.000	4,431,800

← NewerPage 53 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.