Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	62.450	63.630	62.450	63.550	22.095	5,887,000
2009-11-12	63.200	63.680	62.260	62.500	21.730	7,390,000
2009-11-11	62.510	63.560	62.390	63.090	21.935	6,691,800
2009-11-10	61.880	62.480	61.390	62.120	21.598	11,305,000
2009-11-09	62.150	63.200	61.300	62.380	21.688	18,051,600
2009-11-06	60.430	63.140	60.430	62.360	21.682	18,079,200
2009-11-05	59.810	60.730	59.180	60.650	21.087	12,546,600
2009-11-04	60.450	61.190	58.860	59.150	20.565	21,498,200
2009-11-03	57.810	59.410	57.690	59.410	20.656	39,411,400
2009-11-02	55.220	56.660	54.200	55.060	19.143	12,476,800
2009-10-30	56.320	56.850	54.880	55.140	19.171	9,934,200
2009-10-29	55.720	57.140	55.720	56.480	19.637	9,014,200
2009-10-28	55.320	56.700	55.320	55.450	19.279	15,870,200
2009-10-27	58.050	58.500	54.750	55.090	19.154	23,887,000
2009-10-26	57.960	59.000	57.820	58.050	20.183	13,678,200
2009-10-23	59.880	60.220	56.420	57.730	20.072	35,987,800
2009-10-22	62.420	63.310	59.550	61.120	21.250	18,664,600
2009-10-21	64.040	64.950	62.610	62.920	21.876	7,947,800
2009-10-20	64.330	64.680	63.480	64.240	22.335	6,442,000
2009-10-19	63.850	64.480	63.620	64.130	22.297	6,087,400
2009-10-16	62.150	63.790	62.000	63.530	22.088	6,826,000
2009-10-15	62.500	63.610	62.000	62.780	21.828	8,282,000
2009-10-14	60.730	62.910	60.730	62.860	21.855	10,460,600
2009-10-13	59.370	59.990	58.790	59.910	20.830	7,944,000
2009-10-12	59.890	60.690	59.190	59.610	20.725	5,570,000
2009-10-09	59.430	60.070	59.010	59.790	20.788	6,653,200
2009-10-08	59.290	59.960	58.920	59.450	20.670	9,028,200
2009-10-07	58.570	59.070	58.220	58.640	20.388	4,660,400
2009-10-06	59.200	59.550	58.250	58.810	20.447	5,658,800
2009-10-05	57.430	58.620	57.190	58.370	20.294	5,775,000
2009-10-02	57.460	58.600	57.060	57.380	19.950	9,623,800
2009-10-01	59.070	60.200	57.940	58.060	20.186	12,467,000
2009-09-30	59.270	59.500	57.440	58.350	20.287	10,943,800
2009-09-29	60.320	60.520	59.050	59.140	20.562	5,734,400
2009-09-28	60.170	60.660	59.410	60.290	20.962	3,891,600
2009-09-25	60.270	60.720	59.140	59.500	20.687	7,597,400
2009-09-24	60.840	61.410	60.000	60.680	21.097	6,467,200
2009-09-23	62.000	62.250	60.750	60.820	21.146	6,142,800
2009-09-22	61.850	62.620	61.660	62.000	21.556	5,484,800
2009-09-21	61.910	62.240	61.250	61.550	21.400	4,602,400
2009-09-18	62.530	63.190	61.920	62.400	21.695	7,523,200
2009-09-17	63.110	63.240	62.040	62.350	21.678	8,583,400
2009-09-16	64.110	64.750	62.540	63.200	21.974	8,348,600
2009-09-15	62.930	63.960	62.250	63.610	22.116	7,434,400
2009-09-14	62.020	62.970	61.490	62.780	21.828	4,593,000
2009-09-11	64.060	64.460	62.000	62.550	21.748	10,825,800
2009-09-10	62.640	64.150	62.000	63.540	22.092	7,120,000
2009-09-09	61.700	63.310	61.610	62.250	21.643	8,489,800
2009-09-08	62.740	62.880	61.600	61.670	21.442	9,475,200
2009-09-04	59.550	62.430	59.550	62.040	21.570	7,188,600
2009-09-03	58.840	60.330	58.270	60.030	20.871	9,495,800
2009-09-02	58.880	59.600	58.560	58.700	20.409	6,293,600
2009-09-01	59.530	60.910	59.010	59.290	20.614	7,890,400
2009-08-31	60.090	60.350	59.200	59.810	20.795	4,959,200
2009-08-28	60.900	61.320	60.210	60.630	21.080	5,744,600
2009-08-27	60.070	60.920	59.100	60.560	21.056	5,252,400
2009-08-26	60.750	60.860	59.850	60.380	20.899	6,328,600
2009-08-25	61.720	62.350	60.760	60.970	21.103	5,774,800
2009-08-24	62.050	62.300	60.790	61.220	21.190	5,620,200
2009-08-21	61.700	62.520	60.720	61.950	21.443	7,222,200

← NewerPage 72 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.