Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	60.320	61.640	59.760	61.260	21.204	7,387,800
2009-08-19	58.900	60.380	58.660	59.920	20.740	4,901,200
2009-08-18	59.160	60.000	58.920	59.550	20.612	4,651,000
2009-08-17	59.720	59.760	58.310	59.020	20.429	5,354,200
2009-08-14	61.410	61.420	60.080	60.820	21.052	5,008,800
2009-08-13	61.200	61.510	60.220	61.510	21.290	4,553,400
2009-08-12	59.520	61.490	59.520	60.740	21.024	8,989,600
2009-08-11	58.410	60.210	58.150	60.000	20.768	9,904,800
2009-08-10	61.040	61.040	59.040	59.270	20.515	6,696,200
2009-08-07	60.410	62.750	60.270	61.370	21.242	9,101,400
2009-08-06	59.610	60.520	59.180	59.430	20.570	6,776,600
2009-08-05	60.480	60.750	58.650	59.260	20.512	4,785,000
2009-08-04	59.840	60.690	59.330	60.430	20.917	7,773,600
2009-08-03	58.760	60.570	58.010	60.200	20.837	10,711,400
2009-07-31	57.150	58.010	56.110	57.520	19.909	6,827,600
2009-07-30	57.320	58.340	57.010	57.110	19.767	7,192,000
2009-07-29	55.640	56.480	54.620	56.130	19.428	8,355,000
2009-07-28	57.240	57.770	55.850	56.560	19.577	7,371,400
2009-07-27	57.810	58.210	56.420	57.810	20.010	7,568,800
2009-07-24	58.710	59.000	56.270	57.990	20.072	11,609,200
2009-07-23	58.700	62.220	58.600	59.150	20.474	17,937,800
2009-07-22	58.150	60.080	57.910	59.230	20.501	11,090,200
2009-07-21	59.130	59.610	57.740	58.640	20.297	8,463,200
2009-07-20	57.220	59.080	57.220	58.250	20.162	9,474,000
2009-07-17	56.320	57.530	56.120	56.830	19.670	7,842,400
2009-07-16	55.330	57.000	55.040	56.540	19.570	7,474,800
2009-07-15	53.970	55.850	53.700	55.660	19.266	10,960,600
2009-07-14	52.300	53.450	52.070	53.280	18.442	11,000,600
2009-07-13	50.570	51.350	49.090	51.250	17.739	7,237,800
2009-07-10	49.280	50.650	49.000	50.370	17.435	7,922,200
2009-07-09	49.180	50.630	49.180	49.690	17.199	8,225,600
2009-07-08	49.130	49.500	47.470	48.890	16.922	8,641,200
2009-07-07	50.510	51.030	48.710	49.030	16.971	9,968,400
2009-07-06	50.490	50.910	49.640	50.720	17.556	9,057,400
2009-07-02	52.130	52.130	50.780	50.900	17.618	7,636,600
2009-07-01	52.240	53.780	52.100	52.750	18.258	7,604,200
2009-06-30	52.430	53.440	51.310	52.060	18.019	6,528,000
2009-06-29	53.650	53.750	52.420	52.680	18.234	6,971,400
2009-06-26	52.930	53.550	52.410	53.300	18.449	14,879,000
2009-06-25	50.110	53.470	49.760	53.130	18.390	9,886,200
2009-06-24	49.880	51.400	49.690	50.450	17.462	9,526,800
2009-06-23	49.300	50.000	48.360	49.490	17.130	7,055,800
2009-06-22	51.570	51.660	49.140	49.270	17.054	8,041,600
2009-06-19	51.310	52.370	50.570	52.000	17.999	10,418,000
2009-06-18	51.470	51.770	50.270	50.770	17.573	7,768,800
2009-06-17	51.080	52.120	50.500	51.400	17.791	8,742,400
2009-06-16	51.880	53.180	51.540	51.690	17.891	7,641,400
2009-06-15	54.000	54.000	50.890	51.600	17.860	9,122,800
2009-06-12	52.780	54.410	52.660	54.360	18.816	7,903,000
2009-06-11	53.540	54.360	52.560	53.160	18.400	7,225,800
2009-06-10	54.340	54.750	52.480	53.430	18.494	6,381,800
2009-06-09	53.900	55.450	53.490	53.920	18.663	7,845,400
2009-06-08	52.950	54.690	52.720	54.000	18.691	9,240,600
2009-06-05	54.550	54.820	53.030	53.800	18.622	8,338,800
2009-06-04	52.060	53.670	51.410	53.320	18.456	8,100,600
2009-06-03	52.670	53.190	51.090	51.790	17.926	10,579,200
2009-06-02	52.260	53.920	51.770	53.000	18.345	12,119,200
2009-06-01	50.640	53.230	49.780	51.970	17.988	15,566,400
2009-05-29	45.960	49.320	45.850	49.270	17.054	17,528,800
2009-05-28	45.750	45.840	44.000	45.560	15.770	9,857,000

← NewerPage 73 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.