Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	108.39	108.60	107.05	107.53	39.000	3,689,800
2012-01-05	107.93	108.73	107.88	107.99	39.167	5,962,000
2012-01-04	107.33	109.19	107.28	108.78	39.454	3,944,400
2012-01-03	108.08	109.10	107.88	108.00	39.171	5,302,800
2011-12-30	105.76	106.60	105.41	105.94	38.424	3,386,000
2011-12-29	105.00	105.55	104.45	105.35	38.210	2,414,200
2011-12-28	105.69	105.99	104.12	104.47	37.890	2,448,000
2011-12-27	105.71	106.27	105.20	105.69	38.333	1,939,000
2011-12-23	104.58	106.02	104.50	105.53	38.275	3,108,800
2011-12-22	103.08	105.03	102.85	104.22	37.800	5,581,800
2011-12-21	101.46	103.13	99.930	103.02	37.365	7,196,800
2011-12-20	100.35	101.66	100.04	101.20	36.704	5,524,800
2011-12-19	100.14	100.91	98.280	98.490	35.722	5,589,000
2011-12-16	99.790	101.05	99.230	99.880	36.226	9,864,800
2011-12-15	100.00	100.41	97.820	98.790	35.830	6,345,600
2011-12-14	98.940	99.840	98.290	98.620	35.769	7,983,000
2011-12-13	101.83	103.00	99.560	100.19	36.338	6,069,800
2011-12-12	100.78	101.54	99.790	100.60	36.487	3,564,600
2011-12-09	100.55	102.10	99.910	101.75	36.904	5,152,600
2011-12-08	102.22	102.22	100.01	100.37	36.403	6,297,600
2011-12-07	102.54	103.10	100.98	102.52	37.183	4,576,200
2011-12-06	105.08	105.16	101.39	102.84	37.299	6,752,800
2011-12-05	104.49	105.99	103.69	104.59	37.934	4,883,200
2011-12-02	104.00	104.78	102.39	102.69	37.245	5,508,000
2011-12-01	102.76	103.65	101.94	102.93	37.332	5,951,400
2011-11-30	102.43	103.56	101.69	103.41	37.506	6,200,000
2011-11-29	98.590	100.70	98.390	99.230	35.990	4,446,600
2011-11-28	97.790	98.970	97.460	98.530	35.736	4,573,600
2011-11-25	95.850	96.910	95.150	95.160	34.296	2,543,200
2011-11-23	97.120	97.460	95.530	96.000	34.599	4,834,600
2011-11-22	98.560	99.240	97.870	98.250	35.410	4,826,400
2011-11-21	100.69	101.07	97.500	98.410	35.468	7,613,000
2011-11-18	101.17	102.65	100.57	102.04	36.776	4,950,200
2011-11-17	101.54	102.14	99.640	100.92	36.372	5,709,600
2011-11-16	102.39	104.16	101.54	102.01	36.765	4,818,800
2011-11-15	102.47	104.03	101.19	103.38	37.259	4,499,600
2011-11-14	102.19	103.21	101.82	102.97	37.111	4,947,000
2011-11-11	101.66	103.17	101.60	102.88	37.079	3,960,600
2011-11-10	99.190	100.84	98.730	100.38	36.177	4,188,400
2011-11-09	99.840	100.17	97.740	98.360	35.449	6,057,000
2011-11-08	102.42	102.54	99.560	102.33	36.880	5,021,800
2011-11-07	100.80	103.09	99.610	101.68	36.646	4,811,800
2011-11-04	100.02	101.43	98.350	101.24	36.487	4,949,000
2011-11-03	100.59	101.82	99.010	101.49	36.578	5,944,400
2011-11-02	98.360	99.540	97.460	98.990	35.677	4,774,400
2011-11-01	96.170	99.050	95.040	96.830	34.898	7,924,400
2011-10-31	101.18	101.45	99.510	99.570	35.886	4,993,800
2011-10-28	102.05	102.96	101.52	102.02	36.769	6,231,200
2011-10-27	100.07	103.80	99.870	102.63	36.988	10,352,400
2011-10-26	96.200	98.500	95.780	97.910	35.287	8,371,600
2011-10-25	96.530	96.820	94.240	95.680	34.484	8,005,200
2011-10-24	96.910	98.130	96.680	97.410	35.107	6,428,400
2011-10-21	95.430	97.000	94.980	96.960	34.945	10,311,800
2011-10-20	93.180	95.980	93.000	94.590	34.091	10,843,000
2011-10-19	92.800	92.820	90.560	90.960	32.782	5,141,400
2011-10-18	89.060	93.310	88.830	92.400	33.301	4,879,200
2011-10-17	91.570	91.570	89.000	89.310	32.188	4,173,800
2011-10-14	91.230	92.000	90.490	91.970	33.146	3,606,400
2011-10-13	91.180	91.200	89.350	90.110	32.476	6,857,600
2011-10-12	92.650	94.420	91.720	91.790	33.082	7,081,200

← NewerPage 63 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.