Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	73.200	75.300	73.200	74.940	26.272	11,896,800
2010-05-07	71.950	72.940	69.780	71.070	24.915	12,650,400
2010-05-06	73.780	74.510	67.610	72.200	25.311	12,620,600
2010-05-05	74.050	75.580	73.710	74.290	26.044	6,630,600
2010-05-04	76.440	76.440	74.330	75.060	26.314	6,551,800
2010-05-03	75.900	77.560	75.900	77.330	27.110	5,751,200
2010-04-30	77.870	78.610	75.500	75.660	26.524	7,853,800
2010-04-29	76.870	78.090	76.370	77.650	27.222	7,101,000
2010-04-28	76.320	76.790	75.510	75.940	26.622	7,340,600
2010-04-27	76.850	77.580	75.950	76.070	26.668	11,815,200
2010-04-26	77.040	77.160	76.360	77.110	27.033	8,693,800
2010-04-23	76.720	77.240	76.420	77.100	27.029	11,161,000
2010-04-22	76.090	78.030	75.770	76.250	26.731	11,856,000
2010-04-21	76.730	77.340	76.320	77.030	27.005	5,165,800
2010-04-20	75.990	76.970	75.860	76.710	26.892	6,726,800
2010-04-19	75.750	75.910	74.750	75.390	26.430	6,160,000
2010-04-16	76.980	77.150	74.390	75.950	26.626	8,585,400
2010-04-15	77.080	77.600	76.820	77.110	27.033	5,478,000
2010-04-14	76.620	77.550	76.290	77.060	27.015	10,891,600
2010-04-13	75.140	76.460	74.870	76.200	26.714	7,584,800
2010-04-12	75.810	75.880	74.530	75.380	26.426	4,623,600
2010-04-09	75.750	75.980	75.170	75.750	26.556	5,306,800
2010-04-08	73.340	75.700	73.230	75.550	26.486	9,898,800
2010-04-07	73.520	73.990	72.270	73.680	25.830	9,185,600
2010-04-06	73.340	73.850	73.300	73.640	25.816	5,598,000
2010-04-05	73.770	74.260	73.160	73.810	25.876	6,698,600
2010-04-01	73.650	74.230	73.040	73.650	25.820	5,187,200
2010-03-31	73.360	73.610	72.540	73.300	25.697	5,456,200
2010-03-30	73.810	74.250	73.280	73.610	25.806	5,387,200
2010-03-29	72.990	73.920	72.770	73.580	25.795	5,858,600
2010-03-26	72.740	72.980	72.080	72.660	25.473	6,074,000
2010-03-25	73.550	74.270	72.550	72.670	25.476	7,964,200
2010-03-24	73.490	73.490	72.350	72.910	25.560	6,323,000
2010-03-23	74.170	74.240	73.000	73.700	25.837	6,280,200
2010-03-22	72.830	74.140	72.620	74.000	25.942	6,382,200
2010-03-19	73.240	74.350	72.790	73.240	25.676	10,629,200
2010-03-18	72.770	73.960	72.770	73.650	25.820	7,648,600
2010-03-17	73.660	74.030	72.840	73.210	25.665	8,778,800
2010-03-16	72.880	73.490	72.750	73.450	25.750	7,455,400
2010-03-15	72.800	73.180	72.250	72.910	25.560	7,934,800
2010-03-12	72.800	73.060	72.010	73.000	25.592	7,041,000
2010-03-11	71.380	72.520	71.330	72.500	25.417	11,602,200
2010-03-10	70.750	72.030	70.500	71.600	25.101	15,680,600
2010-03-09	69.260	71.350	69.100	70.840	24.835	10,288,000
2010-03-08	69.310	69.760	69.060	69.490	24.361	4,807,400
2010-03-05	68.570	69.320	68.390	69.130	24.235	6,577,000
2010-03-04	67.580	68.400	67.050	68.060	23.860	6,620,800
2010-03-03	67.330	68.080	67.100	67.210	23.562	6,581,000
2010-03-02	67.900	68.100	66.930	67.270	23.583	8,546,200
2010-03-01	67.740	68.080	67.020	67.700	23.734	7,594,800
2010-02-26	68.370	68.570	67.350	67.370	23.618	12,743,200
2010-02-25	65.960	68.520	65.470	68.460	24.000	11,503,800
2010-02-24	66.320	66.960	66.110	66.880	23.446	6,783,800
2010-02-23	66.870	66.970	65.860	66.390	23.180	8,241,800
2010-02-22	66.600	67.090	66.440	66.850	23.340	8,623,200
2010-02-19	65.240	66.750	65.240	66.570	23.243	10,253,800
2010-02-18	64.780	65.420	64.600	65.310	22.803	5,065,400
2010-02-17	65.560	65.660	64.060	64.980	22.688	5,587,800
2010-02-16	64.000	65.260	63.480	65.160	22.750	7,541,800
2010-02-12	63.010	63.460	62.440	63.410	22.139	6,833,800

← NewerPage 70 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.