Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	98.870	99.180	92.800	96.070	34.281	13,649,000
2011-04-19	96.760	97.740	96.480	97.320	34.727	4,212,400
2011-04-18	96.960	97.300	95.640	96.760	34.527	4,481,200
2011-04-15	97.550	98.900	96.900	98.270	35.066	5,123,000
2011-04-14	96.020	97.790	95.640	97.390	34.752	6,045,600
2011-04-13	97.020	97.320	96.290	96.900	34.577	5,753,000
2011-04-12	94.980	97.100	94.810	96.540	34.449	6,077,800
2011-04-11	95.870	96.250	94.380	95.350	34.024	5,015,400
2011-04-08	96.640	96.870	94.580	95.660	34.135	4,692,200
2011-04-07	97.150	97.600	96.000	96.490	34.431	4,149,400
2011-04-06	98.430	98.430	96.790	97.390	34.752	3,191,000
2011-04-05	98.300	98.780	97.640	97.800	34.898	3,778,000
2011-04-04	98.390	98.790	97.670	98.610	35.187	3,072,800
2011-04-01	98.990	99.240	97.780	98.270	35.066	5,584,800
2011-03-31	97.400	99.400	97.370	98.330	35.087	4,726,600
2011-03-30	99.270	99.430	97.860	97.870	34.923	4,929,600
2011-03-29	97.420	98.810	97.120	98.810	35.259	3,732,600
2011-03-28	97.770	98.380	97.400	97.620	34.834	4,912,200
2011-03-25	95.650	98.000	95.320	97.590	34.823	6,384,000
2011-03-24	94.530	95.400	94.070	95.370	34.031	4,162,000
2011-03-23	94.500	94.810	93.850	93.920	33.514	6,548,000
2011-03-22	96.200	96.860	94.350	94.630	33.767	6,370,400
2011-03-21	95.800	96.940	95.350	96.570	34.459	3,865,400
2011-03-18	95.150	96.000	94.140	95.020	33.906	9,018,800
2011-03-17	92.900	94.890	92.590	93.800	33.471	7,377,400
2011-03-16	92.630	93.590	91.060	91.470	32.640	6,806,800
2011-03-15	91.740	93.600	90.660	93.020	33.193	7,008,000
2011-03-14	94.170	94.830	93.180	94.040	33.557	3,711,400
2011-03-11	93.980	95.250	93.260	94.770	33.817	3,511,400
2011-03-10	94.000	94.660	92.790	94.060	33.564	5,057,800
2011-03-09	96.030	96.290	94.900	95.100	33.935	4,742,000
2011-03-08	94.860	96.620	94.460	96.330	34.374	3,669,000
2011-03-07	95.860	96.540	93.740	94.560	33.742	4,278,800
2011-03-04	95.260	95.790	94.430	95.360	34.028	5,133,800
2011-03-03	95.090	95.950	94.790	95.540	34.092	5,459,200
2011-03-02	92.590	94.450	92.550	94.290	33.646	10,251,200
2011-03-01	95.910	95.910	92.410	92.670	33.068	8,211,000
2011-02-28	94.280	95.540	93.890	95.410	34.046	5,797,400
2011-02-25	94.300	94.610	93.600	94.030	33.553	4,265,200
2011-02-24	91.920	94.310	91.760	93.710	33.439	4,704,400
2011-02-23	94.140	94.450	91.510	92.540	32.886	6,389,800
2011-02-22	96.120	96.610	93.950	94.320	33.518	5,807,000
2011-02-18	97.650	97.720	96.640	97.140	34.520	4,424,600
2011-02-17	97.540	97.960	96.330	97.820	34.762	6,402,400
2011-02-16	98.460	98.460	97.110	97.660	34.705	5,722,200
2011-02-15	98.060	98.450	97.750	97.990	34.823	3,272,200
2011-02-14	99.140	99.250	97.950	98.530	35.014	4,288,600
2011-02-11	97.270	99.500	97.010	99.020	35.189	5,866,400
2011-02-10	95.500	98.060	95.370	97.510	34.652	6,204,000
2011-02-09	94.770	96.290	94.610	95.850	34.062	4,058,600
2011-02-08	94.660	95.230	94.350	95.120	33.803	4,249,000
2011-02-07	94.500	95.280	94.120	94.610	33.621	4,222,400
2011-02-04	93.570	94.530	93.190	94.250	33.493	3,552,800
2011-02-03	94.130	94.690	93.550	93.600	33.262	6,116,600
2011-02-02	95.030	95.540	93.980	94.170	33.465	4,180,000
2011-02-01	95.380	96.000	94.850	95.430	33.913	5,751,600
2011-01-31	93.660	95.120	93.520	94.630	33.629	6,642,800
2011-01-28	95.460	95.590	93.340	93.540	33.241	7,820,400
2011-01-27	94.650	95.590	94.640	95.340	33.881	7,309,800
2011-01-26	93.920	94.780	93.220	94.120	33.447	9,282,600

← NewerPage 66 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.