Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	47.210	48.640	45.770	48.070	16.433	12,528,800
2008-12-02	47.780	48.560	45.760	47.270	16.159	11,869,200
2008-12-01	49.620	49.620	46.860	47.030	16.077	16,013,400
2008-11-28	50.510	51.990	49.160	50.040	17.106	6,118,600
2008-11-26	49.030	51.620	48.120	50.740	17.345	11,584,400
2008-11-25	49.170	50.140	47.300	50.020	17.007	23,028,600
2008-11-24	48.360	49.730	45.600	47.500	16.150	24,963,200
2008-11-21	50.330	50.400	43.780	47.500	16.150	26,471,400
2008-11-20	50.180	53.140	47.360	49.120	16.701	21,345,800
2008-11-19	55.710	56.060	50.500	50.970	17.330	20,678,800
2008-11-18	56.320	58.470	54.900	56.330	19.152	15,436,600
2008-11-17	56.640	58.920	54.660	57.210	19.452	13,541,000
2008-11-14	60.310	61.000	56.500	57.270	19.472	14,602,400
2008-11-13	60.440	62.180	54.160	61.610	20.948	26,045,400
2008-11-12	61.040	63.110	58.790	59.950	20.383	13,120,200
2008-11-11	61.500	63.470	59.360	62.360	21.203	11,780,400
2008-11-10	63.000	63.840	61.200	62.510	21.254	12,048,000
2008-11-07	61.200	62.600	59.240	60.990	20.737	12,210,600
2008-11-06	63.950	65.050	59.800	60.660	20.625	20,240,200
2008-11-05	68.620	69.600	64.260	64.460	21.917	13,173,400
2008-11-04	65.600	69.750	64.350	69.440	23.610	12,457,200
2008-11-03	66.690	67.290	63.830	64.350	21.879	10,937,600
2008-10-31	63.640	67.990	63.010	66.770	22.702	13,200,200
2008-10-30	65.270	66.940	62.250	63.640	21.638	12,436,400
2008-10-29	59.230	67.350	58.490	63.370	21.546	17,542,600
2008-10-28	57.170	60.180	54.520	59.920	20.373	12,474,600
2008-10-27	57.440	59.920	55.550	55.640	18.918	9,740,000
2008-10-24	53.110	59.430	53.110	58.280	19.815	14,111,800
2008-10-23	58.040	60.070	54.140	58.250	19.805	17,305,000
2008-10-22	57.590	59.880	55.180	56.870	19.336	17,698,600
2008-10-21	57.780	61.120	57.400	58.420	19.863	10,922,400
2008-10-20	57.060	59.200	55.540	58.880	20.019	12,714,600
2008-10-17	53.800	59.170	53.240	55.490	18.867	16,208,800
2008-10-16	54.240	56.230	51.240	55.340	18.816	25,395,800
2008-10-15	61.630	61.700	52.940	54.140	18.408	20,768,200
2008-10-14	65.240	66.250	60.400	62.960	21.407	21,591,600
2008-10-13	60.580	63.260	58.070	63.250	21.505	19,460,600
2008-10-10	53.340	60.440	51.750	58.000	19.720	20,070,600
2008-10-09	60.710	65.410	56.220	56.880	19.339	15,665,400
2008-10-08	58.660	64.070	57.260	60.790	20.669	19,455,600
2008-10-07	62.300	64.300	59.780	60.150	20.451	19,501,800
2008-10-06	59.370	62.480	55.860	61.250	20.825	25,117,800
2008-10-03	63.090	65.340	60.530	61.810	21.016	21,975,600
2008-10-02	68.900	68.990	60.400	62.100	21.114	29,375,000
2008-10-01	70.990	71.780	68.320	69.440	23.610	9,386,600
2008-09-30	70.940	72.570	69.900	71.160	24.195	10,617,000
2008-09-29	72.190	72.280	67.340	69.150	23.511	16,122,800
2008-09-26	71.060	73.400	71.000	73.270	24.912	8,137,200
2008-09-25	72.160	74.640	71.380	72.340	24.596	11,817,800
2008-09-24	74.010	74.200	71.200	71.820	24.419	9,935,000
2008-09-23	74.970	76.490	72.700	73.730	25.068	18,922,000
2008-09-22	76.710	76.990	72.280	72.860	24.773	11,684,400
2008-09-19	77.000	80.050	73.990	76.730	26.088	18,614,000
2008-09-18	72.770	74.770	70.100	73.810	25.096	23,852,200
2008-09-17	72.680	74.820	69.940	72.760	24.739	22,715,200
2008-09-16	70.990	73.300	69.520	73.160	24.875	31,882,200
2008-09-15	76.030	76.850	72.520	72.520	24.657	17,133,400
2008-09-12	78.000	78.410	76.010	77.800	26.452	10,861,800
2008-09-11	74.500	78.740	73.800	78.640	26.738	17,640,600
2008-09-10	72.370	75.100	71.250	73.810	25.096	17,454,600

← NewerPage 76 of 79 · 4,734 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.