Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	100.50	100.71	99.080	100.50	36.029	4,816,600
2011-07-15	101.06	101.25	99.070	100.74	36.115	4,730,200
2011-07-14	102.48	102.61	99.690	100.71	36.104	7,163,600
2011-07-13	101.88	103.57	101.39	102.15	36.620	4,224,000
2011-07-12	102.32	102.39	101.13	101.29	36.312	4,178,200
2011-07-11	103.27	103.46	101.41	102.28	36.667	6,196,000
2011-07-08	105.24	105.86	103.46	104.30	37.391	6,793,000
2011-07-07	107.72	107.89	105.67	106.25	38.090	5,992,600
2011-07-06	105.78	107.61	105.57	106.59	38.212	4,832,800
2011-07-05	106.61	106.64	105.18	105.72	37.900	3,987,600
2011-07-01	104.60	107.04	104.21	106.76	38.273	5,390,600
2011-06-30	103.39	105.60	102.96	104.40	37.427	4,759,200
2011-06-29	102.43	104.22	101.92	103.00	36.925	5,256,800
2011-06-28	100.28	101.94	99.930	101.73	36.470	4,205,800
2011-06-27	100.33	100.78	99.400	100.01	35.853	4,819,800
2011-06-24	101.61	101.74	99.800	100.04	35.864	5,546,800
2011-06-23	100.55	101.69	99.800	101.63	36.434	5,913,400
2011-06-22	102.49	103.42	101.73	101.87	36.520	4,083,400
2011-06-21	102.44	103.69	102.26	102.84	36.867	5,184,400
2011-06-20	99.860	102.18	99.590	101.80	36.495	4,871,600
2011-06-17	99.790	100.50	99.150	100.01	35.853	7,114,200
2011-06-16	99.300	100.32	98.330	98.790	35.416	6,741,400
2011-06-15	100.66	101.45	99.290	99.430	35.645	4,802,400
2011-06-14	101.82	102.09	101.39	101.68	36.452	5,334,000
2011-06-13	99.700	101.48	99.490	100.64	36.079	5,170,800
2011-06-10	100.80	101.18	99.420	99.600	35.706	5,047,800
2011-06-09	99.810	101.72	99.810	101.29	36.312	4,139,800
2011-06-08	100.32	101.06	99.690	99.740	35.756	5,362,400
2011-06-07	100.53	101.42	100.32	100.67	36.090	4,581,600
2011-06-06	100.90	101.72	100.10	100.13	35.896	3,724,800
2011-06-03	100.52	101.95	99.900	101.14	36.258	5,812,200
2011-06-02	101.35	102.98	101.01	102.22	36.645	5,171,600
2011-06-01	104.93	105.18	100.82	100.86	36.158	6,994,200
2011-05-31	104.26	105.00	103.46	104.97	37.631	4,619,600
2011-05-27	103.35	104.16	103.21	103.53	37.115	2,948,000
2011-05-26	101.67	103.53	101.19	103.24	37.011	4,506,600
2011-05-25	101.21	102.88	100.67	102.58	36.604	5,368,200
2011-05-24	101.71	102.44	101.29	101.58	36.247	5,509,200
2011-05-23	100.50	101.80	99.660	101.59	36.251	6,468,600
2011-05-20	102.76	103.13	101.36	101.99	36.393	4,500,200
2011-05-19	102.44	104.34	102.44	102.79	36.679	5,467,000
2011-05-18	100.13	102.40	99.130	102.03	36.408	4,811,200
2011-05-17	100.52	101.20	98.960	99.790	35.608	7,213,800
2011-05-16	100.22	102.06	99.980	101.00	36.040	6,263,600
2011-05-13	102.48	102.99	99.980	100.46	35.848	6,284,600
2011-05-12	102.24	103.20	100.99	102.43	36.550	5,876,400
2011-05-11	104.25	104.38	101.99	102.46	36.561	4,385,600
2011-05-10	102.82	104.77	102.78	104.49	37.286	5,111,000
2011-05-09	102.19	102.98	101.57	102.47	36.565	2,924,000
2011-05-06	103.09	103.54	101.98	102.34	36.518	4,958,800
2011-05-05	100.15	102.28	99.420	101.71	36.294	7,931,200
2011-05-04	103.58	103.77	100.32	100.56	35.883	10,722,000
2011-05-03	103.47	104.08	102.71	103.84	37.054	6,724,800
2011-05-02	103.83	104.14	103.12	103.62	36.975	4,715,400
2011-04-29	103.13	103.81	102.20	103.47	36.922	7,137,800
2011-04-28	101.93	103.16	101.87	102.90	36.718	8,578,400
2011-04-27	100.43	102.00	99.810	101.80	36.326	8,504,600
2011-04-26	97.600	100.04	97.510	99.980	35.676	7,600,000
2011-04-25	95.970	97.170	95.740	97.000	34.613	5,242,400
2011-04-21	96.540	96.630	95.500	96.060	34.277	6,756,400

← NewerPage 65 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.