Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	91.420	93.500	91.040	92.310	33.269	5,470,800
2011-10-10	90.080	92.000	89.810	92.000	33.157	4,887,600
2011-10-07	89.940	90.050	87.870	88.800	32.004	6,381,000
2011-10-06	86.240	90.320	85.790	89.530	32.267	10,150,800
2011-10-05	83.700	86.840	82.620	86.430	31.150	9,601,400
2011-10-04	78.880	83.770	77.730	83.490	30.090	9,600,000
2011-10-03	81.520	83.040	79.800	79.830	28.771	7,648,200
2011-09-30	83.600	84.280	81.660	81.670	29.434	7,567,000
2011-09-29	84.720	85.500	83.540	85.220	30.714	5,296,600
2011-09-28	85.690	86.310	83.000	83.270	30.011	5,157,600
2011-09-27	85.380	87.310	84.310	85.660	30.872	5,603,200
2011-09-26	83.880	84.010	81.960	83.720	30.173	7,218,800
2011-09-23	82.250	83.710	81.810	83.110	29.953	9,221,000
2011-09-22	80.890	83.380	79.580	82.440	29.712	10,823,400
2011-09-21	88.080	88.080	83.010	83.070	29.939	12,300,200
2011-09-20	90.000	90.560	88.310	88.380	31.853	3,778,200
2011-09-19	90.380	90.380	88.090	89.630	32.303	5,596,200
2011-09-16	91.770	92.260	90.850	91.640	33.028	5,869,400
2011-09-15	90.390	91.340	89.520	91.240	32.883	6,727,200
2011-09-14	87.780	90.030	85.270	88.760	31.990	6,378,800
2011-09-13	84.720	87.750	84.440	87.470	31.525	7,973,600
2011-09-12	83.940	84.960	82.150	84.290	30.379	9,590,000
2011-09-09	86.970	87.580	84.540	85.090	30.667	8,902,000
2011-09-08	89.090	89.720	88.100	88.190	31.784	5,444,400
2011-09-07	89.830	90.000	88.870	89.720	32.336	6,038,800
2011-09-06	85.470	88.710	85.000	88.520	31.903	7,086,600
2011-09-02	89.910	89.920	87.920	88.270	31.813	4,904,000
2011-09-01	92.000	93.710	90.950	91.390	32.937	6,189,800
2011-08-31	93.460	94.460	91.400	92.170	33.219	5,257,000
2011-08-30	90.610	93.470	90.250	92.750	33.428	7,428,800
2011-08-29	90.220	90.880	89.510	90.840	32.739	5,170,000
2011-08-26	88.380	89.950	85.450	89.550	32.103	5,848,400
2011-08-25	89.370	89.900	87.510	88.460	31.712	6,553,800
2011-08-24	87.940	89.160	86.790	89.060	31.927	6,121,800
2011-08-23	86.320	88.470	84.820	88.430	31.702	9,395,200
2011-08-22	87.330	88.000	85.700	85.980	30.823	8,587,200
2011-08-19	84.860	87.300	84.500	85.690	30.719	11,534,800
2011-08-18	87.950	89.250	84.330	86.050	30.848	14,648,200
2011-08-17	92.050	93.300	90.680	91.930	32.956	4,099,800
2011-08-16	92.820	93.640	91.070	91.530	32.813	6,624,000
2011-08-15	93.610	94.870	92.740	93.850	33.645	6,352,200
2011-08-12	92.360	94.100	91.800	92.720	33.240	5,730,600
2011-08-11	89.170	93.360	88.510	91.980	32.974	9,356,400
2011-08-10	90.680	92.070	88.460	88.730	31.809	10,516,600
2011-08-09	89.210	92.040	85.750	91.890	32.942	12,781,000
2011-08-08	89.320	90.870	87.250	87.450	31.350	14,233,400
2011-08-05	94.000	94.320	89.770	92.470	33.150	12,767,600
2011-08-04	96.990	97.460	92.680	92.780	33.261	11,360,200
2011-08-03	97.900	98.420	96.170	98.280	35.233	9,556,000
2011-08-02	100.44	101.38	97.450	97.590	34.985	10,539,600
2011-08-01	103.47	103.62	99.700	101.31	36.319	7,831,400
2011-07-29	101.89	103.30	100.59	102.48	36.738	6,020,600
2011-07-28	102.20	104.29	101.72	103.17	36.986	5,392,400
2011-07-27	102.98	104.05	101.95	102.20	36.638	6,804,800
2011-07-26	104.67	104.82	103.05	103.72	37.183	4,932,400
2011-07-25	102.68	106.00	102.60	104.86	37.592	5,884,800
2011-07-22	104.28	104.76	103.28	103.80	37.212	4,770,200
2011-07-21	101.99	104.99	101.61	104.40	37.427	10,891,800
2011-07-20	101.42	101.68	98.840	99.830	35.788	8,490,800
2011-07-19	101.02	101.99	99.850	100.55	36.047	6,168,600

← NewerPage 64 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.