Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	125.75	126.15	125.07	126.12	46.724	2,976,000
2012-12-19	127.55	127.55	125.75	125.77	46.594	2,693,600
2012-12-18	125.51	127.41	125.07	127.16	47.109	5,497,600
2012-12-17	124.90	125.88	124.16	125.69	46.564	4,816,000
2012-12-14	123.62	125.47	123.62	124.28	46.042	3,689,600
2012-12-13	124.81	125.71	124.16	124.69	46.194	3,292,000
2012-12-12	124.36	126.20	123.77	124.70	46.197	3,734,200
2012-12-11	125.40	125.58	123.51	123.59	45.786	3,755,800
2012-12-10	124.03	125.41	123.84	125.23	46.394	3,031,000
2012-12-07	123.68	124.00	122.84	123.95	45.920	2,399,200
2012-12-06	122.78	124.15	122.13	123.13	45.616	1,881,400
2012-12-05	122.57	123.58	121.31	122.86	45.516	4,179,400
2012-12-04	121.63	122.78	121.31	122.37	45.334	2,663,000
2012-12-03	123.68	124.05	121.24	121.43	44.986	3,869,200
2012-11-30	122.96	123.14	121.92	122.78	45.486	4,221,800
2012-11-29	123.38	123.67	122.09	123.16	45.627	3,766,200
2012-11-28	120.82	122.82	119.97	122.79	45.490	2,951,200
2012-11-27	121.25	123.34	120.79	122.25	45.034	2,794,600
2012-11-26	121.49	122.21	121.08	121.87	44.894	2,671,000
2012-11-23	120.00	122.00	120.00	121.98	44.935	1,590,600
2012-11-21	120.45	120.73	119.54	120.04	44.220	2,432,200
2012-11-20	119.60	120.41	118.50	120.03	44.216	3,059,800
2012-11-19	118.61	119.72	118.19	119.71	44.099	4,206,000
2012-11-16	118.05	118.62	116.06	117.56	43.307	4,974,600
2012-11-15	117.84	118.51	116.52	117.99	43.465	4,020,000
2012-11-14	121.50	121.96	117.17	117.46	43.270	5,811,600
2012-11-13	120.69	122.58	120.60	121.32	44.692	2,305,200
2012-11-12	120.54	122.19	120.39	121.77	44.857	2,695,400
2012-11-09	120.76	121.77	120.00	120.25	44.297	2,788,200
2012-11-08	121.87	122.49	120.80	121.03	44.585	3,974,400
2012-11-07	123.36	124.41	121.31	122.14	44.994	3,851,600
2012-11-06	124.06	125.50	123.56	124.76	45.959	3,208,800
2012-11-05	123.20	124.60	123.00	123.74	45.583	2,306,600
2012-11-02	126.19	126.92	123.97	123.98	45.672	3,433,200
2012-11-01	123.32	126.35	123.20	125.97	46.405	6,143,200
2012-10-31	124.59	125.00	122.59	123.03	45.322	3,455,000
2012-10-26	121.84	123.85	121.32	123.61	45.535	4,474,400
2012-10-25	121.89	122.94	120.95	121.64	44.810	4,125,200
2012-10-24	123.43	123.70	120.30	120.87	44.526	4,859,400
2012-10-23	122.97	123.72	121.93	123.22	45.392	3,779,600
2012-10-22	123.79	125.17	123.27	124.34	45.804	3,568,600
2012-10-19	125.56	125.90	123.12	123.77	45.594	5,071,000
2012-10-18	124.05	128.38	123.12	125.34	46.173	6,809,200
2012-10-17	123.13	123.99	121.38	123.73	45.579	5,034,200
2012-10-16	122.03	123.64	121.33	123.40	45.458	3,164,000
2012-10-15	121.18	121.93	119.77	120.93	44.548	3,294,200
2012-10-12	121.32	121.98	120.12	121.05	44.592	3,371,400
2012-10-11	121.95	122.12	120.90	120.92	44.544	3,067,400
2012-10-10	121.25	121.84	120.40	120.93	44.548	2,271,000
2012-10-09	122.80	123.45	121.26	121.26	44.670	2,925,000
2012-10-08	121.94	123.19	121.69	122.64	45.178	1,920,200
2012-10-05	122.28	123.15	121.64	122.16	45.001	2,937,000
2012-10-04	121.35	122.57	120.80	121.57	44.784	3,938,400
2012-10-03	119.43	120.72	118.79	120.64	44.441	3,515,600
2012-10-02	119.19	119.48	118.20	119.10	43.874	3,441,600
2012-10-01	118.98	119.28	118.12	118.53	43.664	3,716,000
2012-09-28	118.12	119.03	116.86	118.70	43.726	5,108,200
2012-09-27	119.40	119.59	118.05	118.51	43.656	5,436,200
2012-09-26	119.99	120.60	118.51	118.92	43.808	4,062,200
2012-09-25	121.45	121.98	120.21	120.38	44.345	4,047,200

← NewerPage 59 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.