Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	76.570	77.250	76.340	76.970	27.114	4,245,800
2010-08-03	75.870	76.880	75.200	76.540	26.963	4,042,600
2010-08-02	75.810	76.440	74.820	76.260	26.864	6,252,200
2010-07-30	73.340	75.130	72.810	74.670	26.304	5,592,000
2010-07-29	75.270	75.810	73.960	74.350	26.191	6,326,000
2010-07-28	74.120	74.920	73.490	74.710	26.318	9,674,000
2010-07-27	76.000	76.000	74.360	74.630	26.290	6,944,600
2010-07-26	74.560	76.490	73.910	75.460	26.582	8,632,200
2010-07-23	72.660	74.330	72.550	73.900	26.033	8,799,600
2010-07-22	71.480	73.840	70.550	72.400	25.504	14,054,400
2010-07-21	70.680	70.680	68.290	69.120	24.349	8,042,400
2010-07-20	67.390	69.680	66.840	69.630	24.528	10,168,200
2010-07-19	69.190	69.260	67.500	68.370	24.085	8,725,600
2010-07-16	71.780	71.920	68.460	68.810	24.240	12,628,200
2010-07-15	72.650	72.740	71.330	72.180	25.427	6,939,400
2010-07-14	72.050	73.020	71.420	72.590	25.571	5,165,200
2010-07-13	73.640	74.100	71.690	72.440	25.518	10,495,600
2010-07-12	71.270	72.920	71.020	72.690	25.606	7,741,000
2010-07-09	70.890	72.110	70.880	71.710	25.261	6,433,600
2010-07-08	70.730	71.670	70.100	70.890	24.972	9,312,600
2010-07-07	67.710	70.310	67.130	70.240	24.743	10,801,000
2010-07-06	69.960	69.960	66.910	67.430	23.753	11,420,600
2010-07-02	69.910	70.530	67.970	68.370	24.085	9,758,200
2010-07-01	69.860	70.380	67.830	69.510	24.486	12,434,600
2010-06-30	70.150	71.120	69.350	69.510	24.486	7,521,000
2010-06-29	71.770	71.770	69.470	70.130	24.705	10,232,000
2010-06-28	73.100	73.620	72.380	72.670	25.599	4,592,000
2010-06-25	72.320	73.110	71.710	72.720	25.617	12,364,800
2010-06-24	73.650	73.650	71.740	72.030	25.374	8,275,600
2010-06-23	74.070	74.250	72.390	73.960	26.054	9,027,800
2010-06-22	76.760	76.870	73.630	73.830	26.008	8,256,800
2010-06-21	77.260	78.350	76.360	76.830	27.065	7,602,000
2010-06-18	76.280	76.520	75.810	76.370	26.903	8,133,600
2010-06-17	75.850	76.370	74.390	76.220	26.850	8,972,600
2010-06-16	74.610	76.490	74.610	75.120	26.462	10,246,600
2010-06-15	73.550	75.220	73.270	75.150	26.473	6,142,400
2010-06-14	74.300	74.500	72.590	72.740	25.624	6,701,600
2010-06-11	72.070	73.680	71.620	73.550	25.909	5,474,600
2010-06-10	70.540	72.800	70.540	72.690	25.606	7,085,800
2010-06-09	69.920	71.940	69.100	69.380	24.440	9,317,600
2010-06-08	68.360	69.450	67.980	69.330	24.423	10,166,400
2010-06-07	69.940	69.940	67.980	68.100	23.989	7,611,400
2010-06-04	71.830	71.840	69.000	69.330	24.423	12,099,200
2010-06-03	72.970	74.160	72.500	73.220	25.793	7,911,400
2010-06-02	70.340	72.670	70.330	72.580	25.568	9,314,800
2010-06-01	70.560	72.410	70.270	70.310	24.768	16,846,600
2010-05-28	71.450	72.130	70.560	71.430	25.162	8,105,800
2010-05-27	70.200	71.550	70.200	71.550	25.205	10,151,000
2010-05-26	69.210	71.330	68.670	70.120	24.701	10,853,800
2010-05-25	67.170	68.590	67.170	68.570	24.039	12,116,200
2010-05-24	69.420	70.660	69.070	69.330	24.305	7,761,200
2010-05-21	65.990	70.330	65.990	69.750	24.452	13,581,200
2010-05-20	69.920	70.270	67.760	67.940	23.818	12,336,400
2010-05-19	72.540	73.570	70.220	71.580	25.094	11,207,000
2010-05-18	74.320	75.000	72.470	72.940	25.571	9,111,000
2010-05-17	74.560	75.060	72.360	74.300	26.048	7,886,800
2010-05-14	75.010	75.220	73.540	74.180	26.005	6,757,800
2010-05-13	76.670	76.790	75.620	75.830	26.584	4,599,200
2010-05-12	75.320	77.030	74.960	76.720	26.896	6,613,800
2010-05-11	74.020	75.730	74.020	74.790	26.219	7,677,000

← NewerPage 69 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.