Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	156.70	159.11	156.11	157.02	58.731	2,392,400
2013-06-13	154.03	157.38	153.36	156.95	58.705	2,528,600
2013-06-12	156.11	156.85	153.89	154.32	57.721	2,300,600
2013-06-11	155.75	157.33	154.71	154.82	57.908	3,075,800
2013-06-10	158.60	159.03	156.47	157.08	58.753	2,278,800
2013-06-07	156.00	159.21	155.38	158.13	59.146	4,727,000
2013-06-06	151.48	154.51	151.23	154.50	57.788	3,438,800
2013-06-05	154.80	155.22	150.69	151.69	56.737	4,797,600
2013-06-04	156.32	158.25	155.13	155.72	58.245	3,296,200
2013-06-03	155.20	156.14	153.87	155.89	58.308	4,171,400
2013-05-31	156.32	159.10	154.62	154.62	57.833	4,238,600
2013-05-30	156.70	158.50	156.19	157.17	58.787	2,806,200
2013-05-29	156.30	157.43	155.33	156.13	58.398	2,735,200
2013-05-28	158.78	159.58	157.23	157.74	58.742	3,902,000
2013-05-24	155.56	157.17	154.31	156.81	58.396	2,687,800
2013-05-23	156.01	156.71	154.72	156.07	58.120	3,447,200
2013-05-22	158.45	161.00	157.35	157.59	58.686	3,729,800
2013-05-21	159.51	160.46	158.10	158.46	59.010	4,002,000
2013-05-20	159.70	160.60	158.90	159.63	59.446	3,068,200
2013-05-17	157.79	159.94	156.86	159.91	59.550	3,081,200
2013-05-16	157.49	158.83	156.66	157.04	58.481	2,703,600
2013-05-15	156.14	158.11	155.84	158.03	58.850	2,730,800
2013-05-14	153.80	157.09	153.54	156.94	58.444	3,341,000
2013-05-13	153.97	155.09	152.58	153.90	57.312	2,297,000
2013-05-10	154.00	154.87	153.01	154.30	57.461	2,284,200
2013-05-09	154.69	155.28	153.15	153.67	57.226	3,412,000
2013-05-08	153.05	155.45	152.50	155.38	57.863	3,576,400
2013-05-07	151.99	154.00	151.66	153.72	57.245	3,687,400
2013-05-06	149.60	151.74	149.56	151.40	56.381	3,009,400
2013-05-03	148.75	151.14	148.61	149.43	55.647	4,007,200
2013-05-02	145.89	147.85	145.86	147.17	54.806	3,015,800
2013-05-01	147.67	148.60	145.39	145.67	54.247	2,630,800
2013-04-30	147.49	148.00	146.32	147.96	55.100	3,405,600
2013-04-29	147.07	147.93	146.48	147.42	54.899	3,148,200
2013-04-26	148.42	148.71	147.33	147.52	54.936	1,927,000
2013-04-25	148.13	149.27	147.44	148.22	55.197	2,913,200
2013-04-24	147.83	148.10	146.11	147.30	54.854	3,961,800
2013-04-23	147.95	148.39	146.34	147.43	54.903	3,959,600
2013-04-22	146.05	148.20	145.27	147.44	54.906	4,932,200
2013-04-19	143.23	146.04	142.46	145.85	54.314	5,384,200
2013-04-18	140.46	143.63	139.82	142.46	53.052	7,812,200
2013-04-17	138.77	138.91	136.17	136.94	50.996	5,513,800
2013-04-16	137.01	139.84	136.87	139.61	51.991	4,191,400
2013-04-15	140.46	140.52	135.75	135.76	50.557	5,059,000
2013-04-12	141.40	142.37	140.51	141.27	52.609	3,634,400
2013-04-11	141.73	142.42	140.49	141.40	52.657	3,628,000
2013-04-10	140.00	141.55	139.82	141.30	52.620	3,428,000
2013-04-09	140.03	140.65	138.88	139.73	52.035	2,687,400
2013-04-08	138.40	139.96	138.27	139.62	51.994	2,522,200
2013-04-05	136.29	138.79	136.00	138.54	51.592	3,861,200
2013-04-04	138.59	138.82	136.86	138.46	51.562	5,253,000
2013-04-03	140.82	141.38	138.35	138.84	51.704	4,445,600
2013-04-02	141.02	142.66	140.44	140.82	52.441	4,067,800
2013-04-01	142.41	142.97	139.92	140.10	52.173	2,735,000
2013-03-28	141.10	143.00	140.82	142.41	53.033	4,166,200
2013-03-27	138.61	140.92	138.22	140.83	52.445	3,905,200
2013-03-26	138.28	139.72	138.02	139.48	51.942	3,189,200
2013-03-25	139.96	140.26	136.90	137.19	51.089	4,657,800
2013-03-22	138.73	139.33	138.07	139.14	51.816	3,637,400
2013-03-21	138.25	139.25	137.73	138.37	51.529	4,511,800

← NewerPage 57 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.