Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	140.75	140.96	138.70	139.13	51.812	3,969,400
2013-03-19	140.23	140.77	138.78	139.58	51.979	3,777,200
2013-03-18	139.90	141.57	139.82	140.21	52.214	4,153,800
2013-03-15	140.36	141.78	140.15	141.69	52.765	4,888,600
2013-03-14	140.00	141.12	139.52	141.00	52.508	3,144,800
2013-03-13	138.86	139.80	138.12	139.56	51.972	2,477,400
2013-03-12	140.00	140.17	138.30	139.00	51.763	2,331,600
2013-03-11	138.77	139.99	138.73	139.69	52.020	2,554,200
2013-03-08	137.65	139.13	137.00	138.70	51.652	2,666,000
2013-03-07	138.89	139.23	136.25	137.02	51.026	3,782,400
2013-03-06	140.00	140.84	138.37	138.96	51.748	2,966,600
2013-03-05	139.11	139.76	138.22	139.08	51.793	3,330,800
2013-03-04	136.27	138.54	136.08	138.35	51.521	3,182,600
2013-03-01	136.41	137.55	135.50	136.57	50.858	3,058,800
2013-02-28	137.15	138.51	136.44	137.11	51.060	5,579,800
2013-02-27	133.95	137.26	133.45	136.71	50.911	4,601,400
2013-02-26	133.70	134.48	132.79	133.94	49.879	3,681,600
2013-02-25	136.60	137.60	133.15	133.18	49.339	4,231,600
2013-02-22	134.53	136.28	134.01	136.02	50.391	2,995,000
2013-02-21	134.36	134.85	133.88	134.25	49.735	4,811,000
2013-02-20	137.76	138.00	134.68	134.72	49.910	7,028,400
2013-02-19	137.32	137.63	136.12	137.53	50.951	4,356,600
2013-02-15	136.29	137.03	136.25	136.83	50.691	5,727,600
2013-02-14	134.61	136.18	134.50	136.17	50.447	3,769,200
2013-02-13	134.92	135.79	134.81	135.29	50.121	4,591,800
2013-02-12	133.48	134.85	133.26	134.67	49.891	2,777,400
2013-02-11	133.06	134.26	132.92	133.42	49.428	2,562,400
2013-02-08	132.38	133.16	132.20	133.15	49.328	3,439,800
2013-02-07	133.03	133.33	131.51	132.00	48.902	4,032,600
2013-02-06	132.35	133.35	132.35	133.24	49.361	3,918,800
2013-02-05	132.50	133.55	132.11	133.14	49.324	3,359,600
2013-02-04	132.75	133.48	131.77	131.99	48.898	4,016,200
2013-02-01	132.84	134.14	132.38	133.96	49.628	4,580,200
2013-01-31	131.26	132.43	130.92	131.46	48.702	3,792,200
2013-01-30	133.97	133.97	130.50	131.17	48.594	7,019,000
2013-01-29	132.79	134.98	132.70	134.76	49.924	5,077,200
2013-01-28	135.20	135.20	132.33	132.87	49.224	4,223,000
2013-01-25	134.53	135.42	133.26	134.77	49.928	5,000,400
2013-01-24	134.45	135.50	132.13	133.84	49.584	8,240,600
2013-01-23	133.52	136.19	133.52	135.35	50.143	7,295,400
2013-01-22	132.46	133.82	132.38	133.72	49.539	4,833,400
2013-01-18	132.08	132.52	130.80	132.49	49.083	4,041,200
2013-01-17	132.20	132.27	131.17	131.67	48.780	3,135,400
2013-01-16	130.97	131.81	130.65	131.36	48.665	2,030,600
2013-01-15	130.98	131.65	130.41	131.44	48.694	1,659,200
2013-01-14	131.02	132.00	130.98	131.34	48.657	1,664,800
2013-01-11	131.45	132.09	130.68	130.97	48.520	3,058,200
2013-01-10	131.10	131.75	129.93	131.09	48.565	3,252,600
2013-01-09	130.59	131.78	130.28	130.89	48.491	2,188,200
2013-01-08	130.09	130.40	129.00	130.18	48.228	2,360,400
2013-01-07	130.40	130.49	129.16	130.27	48.261	2,467,200
2013-01-04	128.84	130.98	128.30	130.89	48.491	2,994,800
2013-01-03	128.25	130.35	128.09	128.64	47.657	3,647,200
2013-01-02	128.24	129.33	127.32	128.46	47.590	4,572,800
2012-12-31	123.25	125.82	123.01	125.72	46.575	3,022,000
2012-12-28	124.03	125.24	123.48	123.54	45.768	1,924,800
2012-12-27	124.59	125.01	123.31	124.62	46.168	2,575,200
2012-12-26	125.61	125.69	124.39	124.71	46.201	1,819,400
2012-12-24	125.40	125.58	124.85	125.50	46.494	1,142,800
2012-12-21	124.86	126.16	124.29	125.68	46.561	5,378,600

← NewerPage 58 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.