Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	114.30	115.56	112.60	115.32	42.275	3,695,400
2012-06-27	114.87	115.42	114.08	114.79	42.081	2,754,800
2012-06-26	114.29	115.01	112.96	114.68	42.040	3,901,200
2012-06-25	115.19	115.33	112.88	113.93	41.765	4,326,000
2012-06-22	113.00	116.54	113.00	116.48	42.700	19,708,600
2012-06-21	117.52	118.59	115.33	115.46	42.326	6,607,200
2012-06-20	117.85	117.96	116.20	117.29	42.997	5,617,200
2012-06-19	119.06	119.82	118.02	118.41	43.408	5,313,800
2012-06-18	114.52	118.99	114.33	118.19	43.327	5,787,000
2012-06-15	114.70	115.42	114.00	114.87	42.110	6,620,600
2012-06-14	112.55	114.21	111.61	113.64	41.659	3,502,200
2012-06-13	111.16	113.63	111.07	112.30	41.168	3,973,800
2012-06-12	110.00	112.22	109.77	112.17	41.120	4,125,400
2012-06-11	111.28	111.96	109.43	109.61	40.182	3,345,000
2012-06-08	109.73	110.76	108.62	110.64	40.559	4,000,600
2012-06-07	112.18	113.00	110.04	110.28	40.427	4,941,000
2012-06-06	107.38	110.24	107.35	110.18	40.391	4,089,000
2012-06-05	105.92	107.64	105.52	107.08	39.254	4,640,000
2012-06-04	108.17	108.49	105.14	106.45	39.023	6,250,600
2012-06-01	109.70	110.53	108.01	108.11	39.632	6,122,600
2012-05-31	109.72	112.46	108.71	111.40	40.838	5,181,400
2012-05-30	111.57	111.64	109.68	109.86	40.273	4,275,600
2012-05-29	112.42	112.85	111.50	112.59	41.274	3,428,800
2012-05-25	112.44	112.91	111.40	111.88	40.795	3,085,600
2012-05-24	113.06	113.54	111.48	112.89	41.164	4,172,400
2012-05-23	110.38	113.02	109.41	112.49	41.018	4,842,000
2012-05-22	110.65	113.35	110.35	111.38	40.613	5,951,200
2012-05-21	107.60	110.31	107.21	110.18	40.175	4,182,400
2012-05-18	108.33	110.01	106.88	107.17	39.078	6,892,200
2012-05-17	112.11	113.52	107.66	108.16	39.439	9,541,600
2012-05-16	113.02	114.18	111.91	112.00	40.839	5,087,600
2012-05-15	110.80	113.78	110.56	112.41	40.989	6,750,400
2012-05-14	111.11	111.85	110.27	111.07	40.500	4,514,000
2012-05-11	111.86	113.50	111.85	112.18	40.905	4,016,000
2012-05-10	112.87	114.14	111.94	112.41	40.989	3,714,000
2012-05-09	111.81	113.03	111.65	111.89	40.799	7,416,400
2012-05-08	113.11	113.26	111.51	113.08	41.233	6,045,200
2012-05-07	113.03	114.17	112.75	113.63	41.433	3,857,600
2012-05-04	113.95	114.25	112.78	113.60	41.423	5,860,200
2012-05-03	115.13	116.14	113.99	114.06	41.590	5,028,600
2012-05-02	113.76	115.55	113.37	115.04	41.948	4,387,200
2012-05-01	112.71	115.70	112.70	114.81	41.864	6,004,000
2012-04-30	113.73	113.94	112.00	112.44	41.000	3,626,400
2012-04-27	114.06	114.48	113.31	113.89	41.528	4,053,600
2012-04-26	113.17	113.56	112.08	113.37	41.339	4,151,000
2012-04-25	111.19	113.66	110.73	113.49	41.382	7,972,400
2012-04-24	108.89	110.52	108.89	110.52	40.299	6,313,200
2012-04-23	105.84	109.06	105.75	109.00	39.745	10,374,600
2012-04-20	105.89	107.42	104.83	107.26	39.111	8,446,200
2012-04-19	107.27	110.34	104.34	105.70	38.542	14,551,600
2012-04-18	109.25	110.47	108.75	109.65	39.982	5,996,000
2012-04-17	108.56	109.67	108.25	109.20	39.818	4,990,400
2012-04-16	108.34	109.50	107.94	108.09	39.413	4,704,400
2012-04-13	108.28	108.68	107.50	108.04	39.395	4,820,600
2012-04-12	106.12	109.17	105.85	108.80	39.672	5,512,600
2012-04-11	106.34	107.19	105.62	105.80	38.578	4,492,600
2012-04-10	105.75	106.56	104.08	104.98	38.279	8,885,200
2012-04-09	107.34	107.34	106.10	106.18	38.717	5,228,000
2012-04-05	107.85	109.32	107.56	108.65	39.618	4,516,800
2012-04-04	106.99	109.16	106.99	108.38	39.519	7,323,200

← NewerPage 61 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.