Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	36.830	36.900	35.450	35.810	12.325	14,350,800
2009-02-27	36.820	38.750	36.050	37.520	12.914	12,748,600
2009-02-26	39.050	39.100	37.280	37.430	12.883	13,447,200
2009-02-25	39.610	39.610	37.090	38.740	13.333	17,498,000
2009-02-24	37.800	40.310	37.750	39.890	13.636	14,297,600
2009-02-23	40.340	40.790	37.560	37.750	12.905	10,547,800
2009-02-20	38.850	40.830	38.220	40.030	13.684	12,971,600
2009-02-19	39.840	40.940	38.650	39.230	13.411	19,663,000
2009-02-18	40.810	41.740	40.310	40.960	14.002	10,427,200
2009-02-17	42.560	42.560	40.280	40.810	13.951	15,456,200
2009-02-13	43.580	44.370	42.500	43.510	14.874	11,967,000
2009-02-12	44.740	45.040	41.610	43.350	14.819	19,407,200
2009-02-11	46.940	46.940	44.410	45.320	15.493	13,017,400
2009-02-10	49.000	49.300	45.890	46.770	15.988	14,689,200
2009-02-09	49.330	49.600	47.500	49.300	16.853	10,346,200
2009-02-06	47.400	50.000	47.000	49.270	16.843	13,652,200
2009-02-05	45.780	47.590	44.350	47.280	16.163	13,331,600
2009-02-04	45.730	47.370	45.170	46.160	15.780	11,903,200
2009-02-03	43.580	45.760	42.790	45.520	15.561	11,970,200
2009-02-02	43.010	43.600	42.140	43.110	14.737	8,321,000
2009-01-30	44.750	45.080	43.260	43.790	14.970	9,906,200
2009-01-29	46.220	46.280	44.380	44.700	15.281	8,957,800
2009-01-28	45.670	47.460	45.600	46.750	15.981	16,414,800
2009-01-27	43.310	45.430	42.880	44.980	15.376	14,204,200
2009-01-26	42.640	44.250	41.710	42.940	14.679	10,276,600
2009-01-23	42.270	43.520	41.230	42.500	14.529	12,341,200
2009-01-22	39.330	43.910	38.770	43.250	14.785	24,267,800
2009-01-21	38.400	41.280	37.840	40.520	13.852	19,219,600
2009-01-20	39.980	40.000	37.550	37.830	12.932	19,800,600
2009-01-16	41.850	42.440	40.230	40.420	13.818	15,894,200
2009-01-15	41.520	42.390	38.850	41.230	14.094	24,195,800
2009-01-14	43.170	43.890	40.810	41.560	14.207	22,056,400
2009-01-13	44.960	46.660	43.230	44.240	15.123	17,068,600
2009-01-12	47.940	48.530	44.980	45.510	15.558	17,747,200
2009-01-09	49.450	49.950	47.430	48.120	16.450	8,738,800
2009-01-08	50.020	50.630	48.160	49.280	16.846	11,008,200
2009-01-07	53.410	53.770	48.910	49.760	17.010	15,205,600
2009-01-06	52.540	54.660	52.240	54.010	18.463	13,970,400
2009-01-05	50.690	52.610	49.590	52.050	17.793	12,520,800
2009-01-02	47.930	50.400	47.750	50.130	17.137	8,053,600
2008-12-31	46.800	48.320	46.470	47.800	16.340	6,556,200
2008-12-30	45.990	46.890	45.410	46.810	16.002	6,337,400
2008-12-29	46.800	47.020	44.900	46.080	15.752	6,321,400
2008-12-26	46.330	46.980	46.170	46.970	16.057	2,798,000
2008-12-24	45.830	46.730	45.830	46.090	15.756	1,634,800
2008-12-23	47.280	47.480	45.760	46.340	15.841	6,575,000
2008-12-22	46.570	47.950	45.970	46.980	16.060	10,248,000
2008-12-19	48.580	48.580	45.820	46.270	15.817	10,820,400
2008-12-18	49.140	49.920	45.750	46.590	15.927	13,441,400
2008-12-17	46.730	49.730	46.270	48.790	16.679	13,354,600
2008-12-16	43.970	47.450	43.970	46.900	16.033	15,742,200
2008-12-15	43.330	43.890	42.050	43.480	14.864	20,542,600
2008-12-12	45.370	45.500	41.840	42.810	14.635	29,013,200
2008-12-11	48.800	48.940	46.240	46.600	15.930	13,220,400
2008-12-10	47.390	49.360	46.440	49.050	16.768	14,638,800
2008-12-09	48.920	49.000	46.130	46.900	16.033	20,131,200
2008-12-08	48.640	51.410	48.190	50.630	17.308	17,643,200
2008-12-05	46.630	47.700	44.860	47.490	16.234	14,419,600
2008-12-04	47.340	49.400	46.750	47.390	16.200	11,584,200
2008-12-03	47.210	48.640	45.770	48.070	16.433	12,528,800

← NewerPage 75 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.