Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	61.430	63.850	61.410	63.610	22.209	10,367,800
2010-02-10	61.760	62.320	60.640	61.710	21.546	6,936,800
2010-02-09	61.840	62.550	61.380	61.740	21.556	4,512,400
2010-02-08	62.180	62.450	60.970	60.970	21.287	6,749,400
2010-02-05	61.130	62.150	60.750	62.100	21.682	9,666,000
2010-02-04	62.260	62.760	60.910	60.980	21.291	7,019,000
2010-02-03	63.170	63.890	62.730	62.980	21.989	4,779,800
2010-02-02	62.490	63.240	62.040	62.930	21.972	4,799,000
2010-02-01	60.830	62.400	60.810	62.310	21.755	8,134,000
2010-01-29	62.010	62.600	60.410	60.500	21.123	9,834,000
2010-01-28	63.910	64.140	61.440	61.540	21.487	11,030,600
2010-01-27	64.050	64.050	63.000	63.810	22.279	7,972,200
2010-01-26	63.450	64.500	62.900	64.200	22.415	6,630,400
2010-01-25	64.580	64.720	63.440	63.750	22.258	7,202,600
2010-01-22	65.560	66.240	63.510	63.850	22.293	11,654,400
2010-01-21	63.750	67.480	63.150	65.450	22.852	17,484,200
2010-01-20	64.030	64.040	61.920	63.730	22.251	16,682,800
2010-01-19	65.720	65.780	64.750	65.520	22.876	5,984,400
2010-01-15	66.280	66.390	65.090	65.570	22.894	8,678,000
2010-01-14	67.120	67.630	65.950	66.380	23.176	6,153,600
2010-01-13	67.700	67.880	66.550	67.470	23.557	7,353,000
2010-01-12	67.000	67.530	66.760	67.390	23.529	6,647,000
2010-01-11	68.500	68.660	67.190	67.590	23.599	6,118,600
2010-01-08	65.770	68.350	65.600	68.040	23.756	7,691,200
2010-01-07	66.070	66.440	65.100	65.810	22.977	5,040,400
2010-01-06	66.270	67.280	66.120	66.400	23.183	5,363,800
2010-01-05	65.560	66.800	65.340	66.300	23.148	6,737,000
2010-01-04	64.580	65.420	64.470	65.390	22.831	5,894,200
2009-12-31	64.750	64.900	63.800	63.900	22.310	2,941,600
2009-12-30	65.320	65.420	64.820	64.900	22.660	2,838,600
2009-12-29	65.620	66.010	65.360	65.360	22.820	2,508,000
2009-12-28	66.200	66.220	65.070	65.660	22.925	2,350,200
2009-12-24	66.040	66.390	65.760	66.230	23.124	1,332,400
2009-12-23	65.320	66.030	64.870	65.800	22.974	3,918,600
2009-12-22	64.670	65.190	64.590	65.050	22.712	4,936,800
2009-12-21	63.950	64.780	63.810	64.750	22.607	5,328,200
2009-12-18	63.500	63.990	62.850	63.380	22.129	7,307,400
2009-12-17	64.150	64.210	62.930	63.310	22.104	7,557,200
2009-12-16	64.580	65.210	64.340	64.480	22.513	7,721,600
2009-12-15	65.010	65.290	64.500	64.910	22.663	5,336,600
2009-12-14	64.690	65.400	64.420	65.280	22.792	5,374,400
2009-12-11	65.120	65.120	63.920	64.180	22.408	6,402,400
2009-12-10	63.670	64.860	63.670	64.590	22.551	8,214,600
2009-12-09	63.010	63.740	62.540	63.490	22.167	5,974,600
2009-12-08	64.420	64.600	63.160	63.350	22.118	10,414,000
2009-12-07	65.340	65.570	64.820	64.820	22.632	8,024,400
2009-12-04	65.060	66.000	64.560	65.220	22.771	11,949,400
2009-12-03	64.780	64.900	64.100	64.200	22.415	6,314,200
2009-12-02	63.950	65.100	63.950	64.610	22.558	5,528,400
2009-12-01	64.010	65.010	63.830	64.330	22.461	7,855,600
2009-11-30	63.410	64.240	62.700	63.260	22.087	7,347,800
2009-11-27	62.940	63.900	62.370	63.190	22.063	3,997,000
2009-11-25	64.590	64.790	63.900	64.500	22.520	5,527,000
2009-11-24	64.900	66.110	64.030	64.410	22.394	9,351,800
2009-11-23	66.100	66.730	65.860	66.110	22.985	7,438,200
2009-11-20	64.540	65.250	64.300	65.050	22.617	7,271,000
2009-11-19	65.590	65.590	64.250	64.670	22.485	8,261,200
2009-11-18	65.770	66.070	65.090	65.940	22.926	7,615,800
2009-11-17	64.890	66.040	64.550	65.960	22.933	10,242,000
2009-11-16	63.610	65.050	63.570	65.050	22.617	9,296,000

← NewerPage 71 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.