Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	109.11	109.46	105.90	107.75	39.289	8,841,600
2012-04-02	107.33	110.06	107.04	109.60	39.964	6,446,200
2012-03-30	107.89	108.49	107.18	107.48	39.191	4,028,000
2012-03-29	107.16	107.69	104.95	107.40	39.162	7,092,200
2012-03-28	110.22	110.53	107.21	107.91	39.348	7,129,400
2012-03-27	111.46	111.70	110.24	110.51	40.296	3,805,600
2012-03-26	109.48	111.49	109.35	111.33	40.595	5,025,600
2012-03-23	110.41	110.55	108.65	108.89	39.705	4,462,000
2012-03-22	111.22	111.36	109.44	110.04	40.124	5,658,800
2012-03-21	111.86	112.71	111.19	112.31	40.952	2,792,000
2012-03-20	112.38	112.48	110.70	111.84	40.781	4,173,800
2012-03-19	112.48	113.69	112.21	113.01	41.207	3,227,600
2012-03-16	113.36	114.87	112.76	113.15	41.258	7,557,000
2012-03-15	108.53	114.32	108.43	113.08	41.233	14,254,000
2012-03-14	110.49	110.49	107.30	107.71	39.275	7,692,000
2012-03-13	108.64	110.54	107.70	110.39	40.252	7,808,400
2012-03-12	107.89	108.75	107.31	108.15	39.435	5,859,400
2012-03-09	109.35	109.78	107.34	107.64	39.249	6,330,200
2012-03-08	108.67	109.59	107.25	109.27	39.844	5,759,600
2012-03-07	106.93	108.66	106.65	107.84	39.322	4,934,200
2012-03-06	106.94	107.22	104.77	106.80	38.943	9,506,400
2012-03-05	110.60	111.36	109.11	109.55	39.946	5,357,200
2012-03-02	110.93	112.12	110.42	110.89	40.434	5,583,600
2012-03-01	110.39	112.00	109.95	111.53	40.668	6,567,000
2012-02-29	112.33	112.80	110.13	110.25	40.201	5,887,600
2012-02-28	112.87	113.09	111.20	112.22	40.919	3,003,600
2012-02-27	111.51	113.95	111.20	112.74	41.109	3,763,600
2012-02-24	111.78	113.70	111.44	112.62	40.846	3,978,800
2012-02-23	112.12	112.12	110.12	111.95	40.603	5,307,800
2012-02-22	111.10	112.66	111.03	112.08	40.651	4,760,600
2012-02-21	111.15	112.18	110.43	111.78	40.542	6,203,000
2012-02-17	109.65	111.35	109.14	110.99	40.255	7,881,400
2012-02-16	109.30	110.00	108.32	108.88	39.490	9,843,800
2012-02-15	113.77	114.10	108.86	109.41	39.682	8,622,000
2012-02-14	112.77	113.72	111.88	113.17	41.046	4,501,800
2012-02-13	112.62	113.32	111.51	113.18	41.050	5,281,000
2012-02-10	112.00	112.00	110.53	111.63	40.487	5,768,600
2012-02-09	114.66	114.74	112.33	112.80	40.912	8,769,600
2012-02-08	115.11	115.72	113.81	114.35	41.474	6,083,400
2012-02-07	114.51	115.06	112.28	114.68	41.594	6,200,600
2012-02-06	115.91	116.11	114.37	115.05	41.728	4,388,600
2012-02-03	116.00	116.71	115.58	116.11	42.112	4,804,600
2012-02-02	114.59	115.67	114.16	114.73	41.612	5,024,800
2012-02-01	115.53	117.40	114.70	114.84	41.652	9,162,000
2012-01-31	115.68	115.68	113.62	114.31	41.459	5,749,000
2012-01-30	113.65	114.99	113.36	114.64	41.579	6,584,600
2012-01-27	113.57	115.23	113.21	114.90	41.673	5,805,200
2012-01-26	113.67	115.81	113.50	113.68	41.231	5,722,800
2012-01-25	110.65	113.89	110.07	113.63	41.213	6,701,000
2012-01-24	109.12	111.84	108.90	111.21	40.335	8,296,600
2012-01-23	113.33	113.44	110.75	111.22	40.339	5,267,600
2012-01-20	112.70	113.56	111.79	112.84	40.926	6,512,600
2012-01-19	113.01	114.82	112.10	112.18	40.687	9,819,400
2012-01-18	109.66	111.32	109.25	109.82	39.831	7,757,600
2012-01-17	111.18	111.18	108.87	109.50	39.715	5,868,200
2012-01-13	110.22	110.22	108.06	109.73	39.798	5,090,600
2012-01-12	112.25	112.49	110.57	111.05	40.277	5,095,200
2012-01-11	111.08	112.39	110.87	111.98	40.614	4,054,400
2012-01-10	110.64	112.52	110.52	111.36	40.389	6,599,600
2012-01-09	108.17	109.62	107.34	109.49	39.711	4,670,200

← NewerPage 62 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.