Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	181.80	184.83	181.14	183.85	69.814	4,955,400
2014-03-03	179.17	179.94	178.29	179.51	68.166	3,857,400
2014-02-28	178.79	181.17	178.21	180.38	68.497	4,774,200
2014-02-27	176.89	179.07	176.77	178.50	67.783	2,951,200
2014-02-26	178.00	179.00	176.76	177.21	67.293	3,374,800
2014-02-25	179.97	180.08	178.03	178.70	67.513	2,794,800
2014-02-24	179.22	181.28	178.90	179.61	67.857	3,282,800
2014-02-21	178.50	180.20	178.09	179.12	67.672	4,103,400
2014-02-20	176.07	178.49	176.01	177.87	67.199	4,276,200
2014-02-19	177.38	178.36	175.57	175.87	66.444	3,776,800
2014-02-18	180.24	180.40	177.33	178.30	67.362	5,751,200
2014-02-14	178.28	180.49	178.20	180.14	68.057	3,817,200
2014-02-13	177.68	179.19	177.45	178.64	67.490	2,874,000
2014-02-12	177.89	179.38	177.33	178.85	67.570	3,269,000
2014-02-11	175.23	178.78	175.06	177.70	67.135	5,403,200
2014-02-10	176.65	176.78	174.56	174.78	66.032	5,165,400
2014-02-07	175.79	177.58	175.48	176.90	66.833	4,627,200
2014-02-06	172.90	175.61	172.72	175.12	66.161	3,998,200
2014-02-05	172.59	173.36	171.20	172.63	65.220	4,348,800
2014-02-04	173.07	173.66	171.44	173.25	65.454	4,055,000
2014-02-03	174.60	175.81	171.12	171.74	64.884	6,805,000
2014-01-31	174.68	175.82	173.18	174.24	65.828	5,034,000
2014-01-30	174.75	177.00	174.33	176.23	66.580	5,357,400
2014-01-29	172.16	173.18	171.19	171.95	64.963	5,525,600
2014-01-28	171.42	173.98	171.32	172.80	65.284	4,187,200
2014-01-27	172.06	172.53	170.30	171.21	64.683	5,458,800
2014-01-24	172.15	175.00	170.50	171.64	64.846	7,066,200
2014-01-23	172.39	174.82	172.05	174.12	65.783	7,353,200
2014-01-22	169.08	170.00	168.10	168.50	63.659	5,254,600
2014-01-21	169.58	169.58	167.18	168.12	63.516	3,098,600
2014-01-17	167.93	168.81	167.12	167.84	63.410	4,756,400
2014-01-16	167.57	168.43	166.56	167.96	63.455	4,837,200
2014-01-15	168.89	171.38	168.83	170.15	64.283	4,351,800
2014-01-14	168.22	169.47	167.54	168.82	63.780	3,145,200
2014-01-13	170.34	170.69	167.55	168.05	63.489	4,530,200
2014-01-10	168.84	170.88	168.57	170.38	64.370	5,088,000
2014-01-09	167.19	169.33	166.92	169.27	63.950	4,533,800
2014-01-08	167.86	169.00	166.50	166.93	63.066	4,462,600
2014-01-07	165.38	166.89	165.22	166.62	62.949	3,135,200
2014-01-06	167.17	167.61	164.97	165.16	62.398	3,741,200
2014-01-03	167.42	168.76	166.25	166.85	63.036	2,411,600
2014-01-02	168.40	169.82	166.64	167.11	63.134	4,692,200
2013-12-31	166.41	168.24	166.37	168.00	63.471	2,855,200
2013-12-30	166.10	166.71	165.33	166.05	62.734	1,840,400
2013-12-27	166.65	167.00	165.30	166.05	62.734	1,348,200
2013-12-26	164.37	166.61	164.35	166.42	62.874	2,346,200
2013-12-24	164.86	166.00	164.17	165.64	62.579	1,538,400
2013-12-23	163.51	165.13	163.04	164.95	62.318	2,581,400
2013-12-20	164.23	164.88	163.25	163.60	61.808	6,231,800
2013-12-19	162.97	164.32	162.41	164.19	62.031	3,751,200
2013-12-18	161.60	163.63	160.04	163.56	61.793	4,661,000
2013-12-17	161.84	161.84	160.69	161.03	60.837	2,981,800
2013-12-16	161.37	162.63	161.28	161.70	61.090	3,540,600
2013-12-13	161.33	162.33	160.46	160.75	60.732	2,583,200
2013-12-12	160.50	161.83	160.17	160.97	60.815	2,856,600
2013-12-11	162.80	163.50	160.50	160.70	60.713	4,240,800
2013-12-10	163.69	164.81	162.38	162.76	61.491	3,506,600
2013-12-09	164.56	165.27	163.88	164.50	62.148	3,552,800
2013-12-06	163.90	165.14	163.08	164.34	62.088	3,464,800
2013-12-05	162.75	163.45	161.79	162.37	61.344	3,687,600

← NewerPage 54 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.