Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	94.130	95.000	92.450	93.020	33.056	12,280,800
2011-01-24	94.270	94.580	93.880	94.200	33.476	7,687,400
2011-01-21	95.490	96.150	94.300	94.510	33.586	11,316,200
2011-01-20	95.180	95.300	93.120	95.050	33.778	13,090,200
2011-01-19	98.280	98.490	96.810	97.300	34.577	7,065,000
2011-01-18	98.900	99.230	97.650	98.160	34.883	6,357,600
2011-01-14	98.950	99.270	98.180	98.660	35.061	5,514,000
2011-01-13	97.980	99.490	97.750	99.020	35.189	4,832,200
2011-01-12	98.000	98.560	97.610	98.080	34.855	4,149,200
2011-01-11	98.160	98.340	97.000	97.470	34.638	4,963,400
2011-01-10	95.820	98.020	95.310	97.360	34.599	9,886,000
2011-01-07	92.930	95.370	92.930	95.180	33.824	8,055,400
2011-01-06	92.730	93.460	92.000	92.550	32.889	4,387,800
2011-01-05	92.610	93.330	92.350	92.960	33.035	5,207,000
2011-01-04	94.010	94.190	91.980	93.080	33.078	5,158,600
2011-01-03	93.820	94.550	93.330	93.690	33.294	5,404,600
2010-12-31	92.000	92.930	91.940	92.660	32.928	2,538,800
2010-12-30	92.250	92.390	91.730	92.060	32.715	1,751,000
2010-12-29	92.160	92.530	91.640	92.150	32.747	2,251,400
2010-12-28	91.980	92.220	91.250	91.910	32.662	2,083,800
2010-12-27	91.460	92.340	91.280	92.010	32.697	1,776,200
2010-12-23	92.050	92.240	91.320	91.710	32.591	1,933,000
2010-12-22	92.060	92.270	91.470	92.090	32.726	2,554,400
2010-12-21	91.180	92.440	91.040	92.060	32.715	3,886,400
2010-12-20	91.250	91.580	90.460	90.900	32.303	4,295,000
2010-12-17	91.960	92.320	90.710	91.180	32.403	9,725,400
2010-12-16	91.520	92.520	90.520	92.290	32.797	6,816,800
2010-12-15	91.300	92.920	91.230	91.440	32.495	5,708,000
2010-12-14	92.540	93.090	90.930	91.570	32.541	5,489,400
2010-12-13	92.750	93.230	91.930	92.180	32.758	4,886,800
2010-12-10	93.370	93.440	91.520	92.640	32.921	5,286,800
2010-12-09	93.430	93.600	92.330	92.800	32.978	4,818,600
2010-12-08	94.450	94.470	92.270	92.470	32.861	6,137,000
2010-12-07	95.140	95.780	94.040	94.130	33.451	8,141,600
2010-12-06	94.500	94.740	94.000	94.420	33.554	4,481,800
2010-12-03	93.090	94.730	93.090	94.550	33.600	4,373,000
2010-12-02	91.540	94.080	91.540	93.660	33.284	5,118,400
2010-12-01	91.460	92.150	91.050	91.420	32.488	6,502,800
2010-11-30	89.830	90.800	89.360	90.110	32.022	6,087,000
2010-11-29	89.500	90.860	88.480	90.650	32.214	6,001,400
2010-11-26	89.640	90.790	89.640	90.100	32.019	1,963,400
2010-11-24	89.550	90.970	89.530	90.750	32.115	5,338,200
2010-11-23	89.390	89.450	88.320	89.010	31.499	7,054,600
2010-11-22	91.600	91.810	89.480	90.320	31.962	7,923,000
2010-11-19	91.870	92.080	91.210	91.820	32.493	6,698,000
2010-11-18	90.810	92.420	90.810	91.690	32.447	6,334,000
2010-11-17	89.710	90.030	89.290	89.910	31.817	4,249,000
2010-11-16	90.540	91.010	89.310	89.760	31.764	6,073,400
2010-11-15	91.340	92.380	91.010	91.290	32.306	5,293,800
2010-11-12	90.280	91.340	89.600	90.290	31.952	5,220,600
2010-11-11	90.820	91.740	90.460	90.940	32.182	5,200,400
2010-11-10	90.390	91.400	89.890	91.400	32.345	5,235,600
2010-11-09	92.280	92.290	90.330	90.350	31.973	6,772,400
2010-11-08	90.910	92.220	90.680	91.980	32.550	4,375,200
2010-11-05	91.180	92.500	90.560	91.220	32.281	5,970,000
2010-11-04	92.490	92.710	90.820	91.720	32.458	11,058,000
2010-11-03	90.040	91.130	89.810	91.030	32.214	6,166,600
2010-11-02	89.840	90.000	89.110	89.950	31.832	5,186,400
2010-11-01	88.660	89.570	88.350	88.900	31.460	6,591,200
2010-10-29	85.750	88.040	85.540	87.680	31.028	5,309,200

← NewerPage 67 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.