Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	118.76	121.45	118.60	121.11	44.614	4,223,200
2012-09-21	121.27	121.43	119.27	119.37	43.973	6,768,400
2012-09-20	121.13	122.34	119.46	120.95	44.555	10,183,600
2012-09-19	125.24	125.84	123.51	125.05	46.066	4,291,200
2012-09-18	126.55	126.71	125.31	126.62	46.644	2,943,200
2012-09-17	128.29	128.29	126.15	126.91	46.751	3,518,800
2012-09-14	126.85	129.27	126.28	128.43	47.311	5,891,600
2012-09-13	124.73	127.07	123.80	126.47	46.589	3,158,000
2012-09-12	124.05	125.20	123.78	124.94	46.025	2,272,600
2012-09-11	122.85	124.50	122.77	124.19	45.749	2,788,400
2012-09-10	122.28	123.37	121.99	122.86	45.259	2,877,000
2012-09-07	120.78	122.38	120.76	122.25	45.034	3,504,000
2012-09-06	119.89	121.60	119.70	121.24	44.662	3,634,000
2012-09-05	122.00	122.00	118.56	119.23	43.922	5,128,800
2012-09-04	121.57	122.86	120.63	122.26	45.038	3,864,400
2012-08-31	121.92	122.20	121.09	121.44	44.736	2,950,200
2012-08-30	122.09	122.24	121.22	121.40	44.721	2,409,000
2012-08-29	123.44	123.51	122.63	122.78	45.229	3,273,400
2012-08-28	123.58	124.48	123.25	123.50	45.274	2,554,400
2012-08-27	124.25	124.50	123.27	123.65	45.329	2,175,000
2012-08-24	123.34	124.43	123.08	123.99	45.453	2,573,200
2012-08-23	124.47	124.47	122.92	123.79	45.380	2,455,400
2012-08-22	124.29	125.14	123.74	124.69	45.710	2,447,200
2012-08-21	124.46	125.34	124.08	124.72	45.721	2,422,400
2012-08-20	125.00	125.25	123.70	124.32	45.574	2,834,400
2012-08-17	124.90	125.54	124.37	125.01	45.827	2,925,200
2012-08-16	123.44	125.33	123.35	124.92	45.794	3,953,400
2012-08-15	121.29	124.00	121.23	123.71	45.351	3,894,200
2012-08-14	122.48	122.50	121.38	121.68	44.606	2,512,200
2012-08-13	121.55	122.04	121.16	121.69	44.610	3,090,200
2012-08-10	121.01	122.50	120.80	122.01	44.727	3,318,600
2012-08-09	121.60	122.25	120.75	121.29	44.464	3,046,000
2012-08-08	123.22	123.39	121.55	122.00	44.724	3,609,600
2012-08-07	124.29	124.52	123.23	123.25	45.182	3,188,400
2012-08-06	125.11	125.20	123.37	123.39	45.233	2,637,800
2012-08-03	123.93	126.91	123.69	124.54	45.655	5,972,000
2012-08-02	120.90	122.36	120.31	121.80	44.650	3,551,200
2012-08-01	123.09	123.23	121.18	121.59	44.573	3,411,400
2012-07-31	122.93	123.78	122.37	122.61	44.947	2,995,800
2012-07-30	122.36	123.67	121.87	123.14	45.142	3,575,000
2012-07-27	121.76	123.35	121.35	122.48	44.900	4,411,200
2012-07-26	119.64	121.00	119.35	120.81	44.288	4,896,600
2012-07-25	117.13	118.02	116.03	117.39	43.034	5,904,000
2012-07-24	117.10	118.61	115.70	116.79	42.814	4,775,400
2012-07-23	117.78	118.53	116.71	117.29	42.997	5,968,200
2012-07-20	122.10	122.35	118.99	119.60	43.844	7,558,600
2012-07-19	119.49	123.56	119.28	122.77	45.006	11,078,400
2012-07-18	117.75	119.34	117.34	118.60	43.477	6,499,600
2012-07-17	118.47	119.25	117.22	118.34	43.382	3,746,800
2012-07-16	117.67	118.87	117.55	117.96	43.243	3,262,200
2012-07-13	116.48	118.44	116.05	118.15	43.312	4,921,000
2012-07-12	115.47	117.00	115.38	116.29	42.631	3,718,600
2012-07-11	116.35	117.48	115.83	116.52	42.715	4,424,600
2012-07-10	118.92	119.24	115.96	116.46	42.693	3,938,200
2012-07-09	116.42	118.46	116.37	117.99	43.254	4,963,000
2012-07-06	117.10	117.59	116.42	116.75	42.799	7,092,600
2012-07-05	118.54	118.92	117.69	118.25	43.349	6,114,800
2012-07-03	118.74	118.96	118.15	118.95	43.606	2,283,200
2012-07-02	119.89	119.94	117.26	118.56	43.463	3,735,200
2012-06-29	117.28	119.33	116.89	119.31	43.738	5,701,200

← NewerPage 60 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.