Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	162.07	162.86	160.02	161.39	60.973	3,007,200
2013-12-03	163.15	163.60	161.84	162.46	61.378	3,707,200
2013-12-02	162.12	164.48	162.12	163.53	61.782	4,706,600
2013-11-29	162.55	163.15	161.44	162.04	61.219	1,755,200
2013-11-27	162.13	163.22	161.31	162.84	61.223	2,938,400
2013-11-26	162.11	162.47	161.15	161.63	60.768	2,933,200
2013-11-25	162.01	162.83	161.77	161.98	60.899	2,577,800
2013-11-22	161.27	162.09	160.54	162.02	60.914	3,459,200
2013-11-21	158.91	161.85	158.05	160.78	60.448	6,793,200
2013-11-20	158.72	159.44	157.77	158.57	59.617	2,783,400
2013-11-19	159.05	159.60	157.43	158.10	59.441	3,448,200
2013-11-18	159.59	159.91	158.78	159.30	59.892	3,307,600
2013-11-15	158.40	159.58	158.20	159.49	59.963	3,187,400
2013-11-14	158.07	158.61	157.30	158.30	59.516	5,067,800
2013-11-13	155.47	158.29	155.43	158.05	59.422	4,170,000
2013-11-12	155.82	157.23	155.77	156.66	58.899	3,968,600
2013-11-11	155.13	156.11	154.60	155.81	58.580	3,472,000
2013-11-08	153.53	155.10	152.75	155.04	58.290	5,011,000
2013-11-07	154.64	156.32	153.56	154.14	57.952	6,265,200
2013-11-06	153.86	154.62	153.61	154.25	57.993	4,430,200
2013-11-05	153.26	153.59	152.96	153.21	57.602	4,947,600
2013-11-04	153.71	153.94	153.24	153.76	57.809	3,977,800
2013-11-01	152.11	153.15	151.43	152.77	57.437	5,386,800
2013-10-31	150.68	152.27	150.30	151.40	56.922	5,525,400
2013-10-30	149.73	151.20	149.23	150.59	56.617	8,434,400
2013-10-29	152.39	152.80	149.90	150.57	56.610	6,424,400
2013-10-28	152.59	152.75	152.01	152.09	57.181	4,737,400
2013-10-25	154.18	154.23	152.31	152.36	57.283	5,714,000
2013-10-24	155.15	155.40	153.80	154.15	57.956	5,136,600
2013-10-23	154.64	155.46	153.36	154.90	58.237	5,554,600
2013-10-22	154.26	156.55	153.94	154.73	58.174	6,587,600
2013-10-21	152.10	154.11	152.07	153.90	57.862	5,827,200
2013-10-18	152.00	153.62	151.37	152.10	57.185	12,028,800
2013-10-17	156.50	156.74	150.43	151.16	56.831	14,318,400
2013-10-16	157.15	157.99	155.91	157.16	59.087	3,610,600
2013-10-15	157.04	157.46	156.22	156.31	58.768	2,908,600
2013-10-14	156.36	157.53	156.01	157.26	59.125	2,392,800
2013-10-11	157.04	158.07	156.54	157.37	59.166	3,154,000
2013-10-10	153.96	157.35	153.53	157.13	59.076	4,215,600
2013-10-09	152.61	153.05	151.66	152.41	57.301	3,586,200
2013-10-08	152.87	154.12	152.00	152.17	57.211	3,665,800
2013-10-07	152.92	153.84	152.47	152.73	57.422	3,804,800
2013-10-04	153.55	154.60	153.40	153.90	57.862	8,372,200
2013-10-03	156.12	156.17	154.36	155.38	58.418	3,703,000
2013-10-02	156.11	156.50	154.76	156.13	58.700	4,794,600
2013-10-01	155.46	157.59	155.33	156.68	58.907	3,539,800
2013-09-30	155.03	157.03	154.65	155.34	58.403	4,058,000
2013-09-27	157.42	157.70	155.73	156.59	58.873	3,345,800
2013-09-26	157.30	158.32	157.18	157.95	59.384	1,854,800
2013-09-25	159.34	159.36	157.37	157.46	59.200	3,007,200
2013-09-24	159.00	160.29	158.04	159.24	59.869	2,923,000
2013-09-23	159.09	159.43	157.78	159.22	59.862	3,048,600
2013-09-20	160.66	161.91	159.39	159.55	59.986	3,904,800
2013-09-19	160.36	161.63	160.00	160.87	60.482	4,031,000
2013-09-18	157.41	160.15	156.76	159.50	59.967	3,822,800
2013-09-17	155.97	157.76	155.57	157.44	59.192	2,716,200
2013-09-16	156.92	157.22	156.08	156.36	58.786	3,871,200
2013-09-13	154.96	155.46	154.14	154.75	58.181	4,651,200
2013-09-12	157.25	157.45	154.95	155.00	58.275	3,844,400
2013-09-11	158.12	158.54	156.93	157.25	59.121	4,507,400

← NewerPage 55 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.