Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	157.62	158.13	157.21	157.25	59.121	3,369,800
2013-09-09	155.65	157.03	154.94	156.63	58.888	2,657,400
2013-09-06	156.52	157.40	154.81	154.92	58.245	3,373,800
2013-09-05	155.12	156.88	155.12	156.12	58.696	1,837,200
2013-09-04	153.71	155.94	153.64	155.31	58.392	2,289,400
2013-09-03	154.90	155.81	152.62	153.74	57.801	2,922,200
2013-08-30	154.70	155.33	153.07	153.54	57.726	2,573,800
2013-08-29	153.80	155.16	153.63	154.15	57.956	2,914,200
2013-08-28	152.95	154.66	152.04	154.00	57.899	3,345,800
2013-08-27	155.12	156.06	153.53	153.59	57.448	4,527,800
2013-08-26	158.15	158.28	156.53	156.53	58.548	2,272,000
2013-08-23	158.79	158.79	156.93	158.06	59.120	2,543,800
2013-08-22	155.30	158.89	155.30	158.60	59.322	2,981,600
2013-08-21	156.50	156.80	154.51	154.87	57.927	3,790,000
2013-08-20	156.52	157.75	155.65	156.44	58.514	2,920,400
2013-08-19	157.77	158.02	156.38	156.48	58.529	2,846,600
2013-08-16	156.44	158.51	156.09	157.93	59.071	2,870,600
2013-08-15	157.53	157.82	155.62	156.78	58.641	2,812,600
2013-08-14	159.80	160.18	158.45	158.59	59.318	2,058,400
2013-08-13	159.19	161.17	158.72	160.19	59.917	1,843,000
2013-08-12	158.89	159.95	158.60	159.17	59.535	1,573,200
2013-08-09	160.48	160.56	158.61	159.79	59.767	2,519,600
2013-08-08	160.02	161.69	159.95	160.55	60.051	2,349,800
2013-08-07	159.31	159.65	158.68	159.08	59.501	3,061,000
2013-08-06	161.52	161.80	159.48	160.00	59.846	3,085,800
2013-08-05	162.81	163.31	161.27	161.97	60.582	2,174,000
2013-08-02	163.04	164.55	162.08	163.37	61.106	2,522,800
2013-08-01	159.94	163.16	159.55	162.77	60.882	3,430,000
2013-07-31	158.97	160.63	158.50	158.59	59.318	3,074,000
2013-07-30	159.25	160.26	157.55	158.72	59.367	3,286,000
2013-07-29	159.04	159.13	157.15	157.22	58.806	3,337,400
2013-07-26	159.76	160.21	157.22	159.40	59.621	2,568,000
2013-07-25	159.53	160.13	158.05	160.08	59.875	2,892,600
2013-07-24	161.60	162.22	159.02	159.40	59.621	3,566,600
2013-07-23	163.36	163.69	161.51	161.66	60.466	2,804,600
2013-07-22	163.80	165.18	162.79	163.28	61.072	2,882,800
2013-07-19	161.10	163.48	160.34	163.36	61.102	3,376,200
2013-07-18	159.90	162.30	157.70	161.36	60.354	3,815,400
2013-07-17	160.30	161.67	159.24	159.68	59.726	3,140,800
2013-07-16	160.73	160.76	158.53	159.22	59.554	2,744,000
2013-07-15	161.08	161.69	159.45	159.80	59.771	2,892,400
2013-07-12	158.35	161.70	158.07	160.75	60.126	3,118,400
2013-07-11	158.50	159.70	157.31	159.36	59.606	3,608,000
2013-07-10	159.01	159.01	156.91	157.63	58.959	3,712,800
2013-07-09	157.24	160.27	157.24	159.41	59.625	3,247,400
2013-07-08	157.59	157.85	155.21	156.25	58.443	3,600,000
2013-07-05	156.41	157.55	155.71	157.48	58.903	1,771,000
2013-07-03	154.58	155.73	153.66	155.30	58.088	1,713,600
2013-07-02	155.27	156.96	154.40	155.20	58.050	3,043,200
2013-07-01	155.65	157.15	155.14	155.42	58.132	2,562,000
2013-06-28	154.94	156.17	154.23	154.28	57.706	4,629,400
2013-06-27	157.05	157.64	155.18	155.34	58.103	4,045,200
2013-06-26	154.88	156.89	154.70	156.30	58.462	4,001,000
2013-06-25	151.01	153.97	150.05	153.42	57.384	4,644,800
2013-06-24	150.60	151.08	148.45	149.34	55.858	4,572,200
2013-06-21	154.52	154.52	151.32	152.69	57.111	5,316,200
2013-06-20	154.06	154.81	152.43	153.18	57.295	4,776,000
2013-06-19	157.63	158.20	155.64	155.66	58.222	2,357,400
2013-06-18	156.17	158.10	155.59	157.95	59.079	2,066,200
2013-06-17	158.07	158.20	155.00	155.97	58.338	3,258,200

← NewerPage 56 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.