Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	86.110	86.700	84.930	86.050	30.451	4,964,000
2010-10-27	86.360	86.600	84.380	85.430	30.232	6,491,000
2010-10-26	86.680	87.920	86.320	87.360	30.915	5,294,200
2010-10-25	87.090	88.060	86.810	87.190	30.855	6,881,000
2010-10-22	85.070	86.380	84.810	86.310	30.543	6,005,200
2010-10-21	84.290	85.410	81.840	85.260	30.172	14,529,200
2010-10-20	84.450	86.070	84.450	85.790	30.359	5,431,800
2010-10-19	84.510	85.030	83.160	84.310	29.836	5,394,600
2010-10-18	85.580	85.600	84.880	85.430	30.232	3,524,600
2010-10-15	86.760	86.970	85.000	85.210	30.154	5,769,600
2010-10-14	86.400	86.530	84.970	86.130	30.480	7,929,400
2010-10-13	85.170	87.320	85.170	86.820	30.724	9,363,200
2010-10-12	84.480	84.480	82.760	83.460	29.535	7,894,400
2010-10-11	85.230	85.750	84.600	85.060	30.101	3,238,200
2010-10-08	83.900	85.230	83.250	84.860	30.030	5,511,000
2010-10-07	83.690	83.890	82.830	83.630	29.595	5,667,800
2010-10-06	82.400	83.290	82.230	83.290	29.475	4,409,200
2010-10-05	81.250	82.570	80.650	82.420	29.167	4,881,800
2010-10-04	80.860	81.690	79.320	80.030	28.321	4,207,200
2010-10-01	81.610	81.810	80.360	81.030	28.675	7,009,400
2010-09-30	82.690	82.960	81.110	81.800	28.947	5,448,200
2010-09-29	81.900	83.080	81.580	82.250	29.107	4,568,400
2010-09-28	81.740	82.460	80.710	82.300	29.124	5,559,000
2010-09-27	82.230	82.500	81.520	81.650	28.894	5,401,200
2010-09-24	79.970	82.150	79.640	82.100	29.054	5,487,600
2010-09-23	79.900	80.710	78.780	79.170	28.017	5,364,400
2010-09-22	80.900	81.380	80.270	80.600	28.523	4,537,000
2010-09-21	81.260	82.320	80.930	81.230	28.746	5,861,800
2010-09-20	80.190	81.640	80.010	80.740	28.572	6,986,600
2010-09-17	79.320	80.020	78.670	79.960	28.296	8,484,000
2010-09-16	78.910	79.470	78.450	78.920	27.928	4,407,600
2010-09-15	79.140	80.150	78.870	79.080	27.985	7,027,600
2010-09-14	78.910	80.170	78.660	79.700	28.204	5,570,600
2010-09-13	79.640	79.780	78.750	79.250	28.045	5,288,400
2010-09-10	78.850	79.500	78.530	78.730	27.861	4,111,400
2010-09-09	79.970	80.000	78.130	78.660	27.836	5,766,600
2010-09-08	78.610	79.800	78.420	79.010	27.960	6,101,400
2010-09-07	78.160	79.180	78.000	78.360	27.730	5,576,400
2010-09-03	77.820	79.610	77.820	78.800	27.886	6,300,800
2010-09-02	76.490	77.410	76.330	77.310	27.359	4,711,400
2010-09-01	74.130	76.690	73.900	76.380	27.029	7,177,000
2010-08-31	71.930	73.530	71.690	72.940	25.812	4,738,400
2010-08-30	73.600	74.390	72.310	72.350	25.603	3,843,400
2010-08-27	72.780	73.850	71.900	73.690	26.077	9,012,800
2010-08-26	72.660	73.700	72.140	72.410	25.508	5,875,200
2010-08-25	71.160	73.050	70.570	72.170	25.423	9,455,400
2010-08-24	72.000	72.400	70.340	71.940	25.342	8,177,000
2010-08-23	74.540	74.890	72.690	72.860	25.666	5,622,000
2010-08-20	73.720	74.360	72.910	74.260	26.159	5,507,800
2010-08-19	75.450	75.840	73.560	74.500	26.244	6,128,800
2010-08-18	74.850	76.440	74.400	76.000	26.772	6,380,400
2010-08-17	73.980	75.680	73.980	74.850	26.367	5,138,600
2010-08-16	72.230	73.430	72.230	73.090	25.747	4,083,800
2010-08-13	73.420	74.620	73.250	73.450	25.874	4,186,800
2010-08-12	73.380	74.050	72.510	73.820	26.004	5,105,800
2010-08-11	76.420	76.440	73.650	74.280	26.166	7,218,600
2010-08-10	77.360	77.910	76.420	77.660	27.357	4,003,400
2010-08-09	77.590	78.230	76.980	78.130	27.523	5,167,800
2010-08-06	76.290	77.500	75.500	77.040	27.139	5,655,200
2010-08-05	76.490	77.790	76.240	77.530	27.311	6,172,200

← NewerPage 68 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.