Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	47.790	48.100	45.220	45.310	15.683	14,777,200
2009-05-26	46.420	48.860	45.900	47.900	16.486	12,077,400
2009-05-22	46.020	47.070	46.000	46.160	15.887	7,058,200
2009-05-21	47.480	47.630	45.580	46.010	15.836	10,678,800
2009-05-20	48.640	50.400	48.300	48.500	16.693	9,632,000
2009-05-19	48.680	49.490	47.970	48.170	16.579	7,134,000
2009-05-18	47.090	48.510	46.630	48.470	16.682	10,088,000
2009-05-15	45.720	47.610	45.570	46.580	16.032	9,063,800
2009-05-14	45.930	47.250	45.660	45.900	15.798	9,196,800
2009-05-13	47.620	47.620	45.660	45.940	15.812	13,202,600
2009-05-12	49.680	49.970	47.660	48.320	16.631	14,256,600
2009-05-11	50.700	51.180	49.070	49.340	16.982	10,407,800
2009-05-08	51.330	52.450	50.850	51.440	17.705	14,557,600
2009-05-07	53.510	53.510	50.570	51.260	17.643	10,930,400
2009-05-06	53.080	53.970	51.580	53.000	18.241	8,328,200
2009-05-05	53.250	53.630	51.210	52.090	17.928	13,905,400
2009-05-04	50.020	53.580	50.020	53.320	18.352	17,138,600
2009-05-01	49.100	51.290	48.120	49.980	17.202	11,577,800
2009-04-30	49.490	50.720	49.060	49.140	16.913	12,193,000
2009-04-29	47.600	49.900	47.570	48.920	16.837	12,168,800
2009-04-28	46.970	47.950	45.720	47.110	16.214	10,205,200
2009-04-27	48.490	48.490	46.610	47.380	16.307	12,132,400
2009-04-24	49.710	50.400	48.200	49.130	16.909	12,054,800
2009-04-23	49.120	50.080	47.960	49.550	17.054	15,200,800
2009-04-22	45.780	49.050	45.530	47.720	16.424	16,984,600
2009-04-21	45.840	47.510	45.150	47.000	16.176	10,238,800
2009-04-20	47.510	47.900	45.650	45.980	15.825	11,473,600
2009-04-17	47.410	49.760	47.340	48.290	16.620	14,177,600
2009-04-16	47.150	47.990	46.510	47.180	16.238	12,912,800
2009-04-15	46.600	48.330	45.890	46.590	16.035	17,272,600
2009-04-14	46.410	47.330	45.580	46.170	15.891	10,500,800
2009-04-13	45.990	47.280	45.000	46.760	16.094	9,947,200
2009-04-09	44.940	46.770	44.550	46.300	15.935	12,757,800
2009-04-08	42.880	44.000	42.630	43.910	15.113	9,963,200
2009-04-07	43.870	44.150	42.280	42.630	14.672	12,339,200
2009-04-06	45.680	45.840	43.000	44.060	15.164	13,948,000
2009-04-03	45.420	46.170	45.100	46.090	15.863	18,263,400
2009-04-02	42.450	46.390	42.450	45.250	15.574	22,564,200
2009-04-01	40.680	41.990	39.820	41.600	14.318	12,150,200
2009-03-31	41.270	41.900	40.100	41.110	14.149	10,719,000
2009-03-30	41.410	41.840	40.310	40.980	14.104	11,754,600
2009-03-27	44.010	44.270	42.670	43.000	14.800	10,334,400
2009-03-26	41.220	44.630	41.010	44.480	15.309	17,393,400
2009-03-25	42.110	42.810	39.480	40.950	14.094	12,588,200
2009-03-24	41.480	43.390	40.580	42.160	14.511	11,821,400
2009-03-23	39.520	42.070	39.440	42.040	14.469	12,804,600
2009-03-20	40.190	40.350	38.380	38.690	13.316	11,790,200
2009-03-19	39.940	40.820	39.250	39.470	13.585	7,490,000
2009-03-18	39.810	40.230	37.720	39.610	13.633	15,036,000
2009-03-17	39.010	40.100	38.300	40.100	13.802	11,259,200
2009-03-16	38.700	40.880	37.900	38.930	13.399	17,847,800
2009-03-13	37.510	38.260	36.640	37.180	12.797	7,836,400
2009-03-12	36.410	37.570	35.540	37.270	12.828	10,599,600
2009-03-11	36.110	37.180	35.690	36.540	12.576	12,078,400
2009-03-10	34.220	36.030	34.220	35.800	12.322	18,064,400
2009-03-09	34.560	35.270	33.280	33.620	11.571	15,350,600
2009-03-06	35.680	36.810	34.010	34.980	12.039	14,228,000
2009-03-05	36.540	36.850	33.770	35.430	12.194	23,755,800
2009-03-04	37.180	38.550	36.530	37.960	13.065	12,017,000
2009-03-03	36.200	37.190	35.890	36.570	12.587	14,640,200

← NewerPage 74 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.