Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	75.710	77.080	70.250	70.780	24.065	24,167,200
2008-09-08	77.770	78.800	74.120	75.450	25.653	15,071,200
2008-09-05	75.240	75.580	72.280	75.460	25.657	15,489,800
2008-09-04	79.810	80.000	74.810	75.730	25.748	20,728,400
2008-09-03	82.030	83.030	79.530	80.550	27.387	13,414,400
2008-09-02	84.450	85.800	81.230	81.960	27.867	14,193,200
2008-08-29	82.760	84.950	82.760	83.900	28.526	10,234,000
2008-08-28	82.700	84.040	82.700	83.740	28.472	8,710,600
2008-08-27	81.400	82.410	79.910	82.170	27.938	6,875,200
2008-08-26	79.620	81.270	79.060	81.120	27.489	9,676,600
2008-08-25	79.960	80.510	78.390	79.520	26.947	6,168,400
2008-08-22	78.620	81.150	78.320	79.550	26.957	9,509,800
2008-08-21	77.520	78.560	76.860	77.980	26.425	7,182,000
2008-08-20	77.490	78.300	76.900	77.830	26.374	9,976,800
2008-08-19	77.200	77.260	76.230	76.630	25.968	10,941,200
2008-08-18	77.390	77.890	76.170	76.640	25.971	5,837,800
2008-08-15	78.020	78.440	76.580	76.870	26.049	9,208,000
2008-08-14	76.070	78.920	75.060	77.630	26.307	8,627,600
2008-08-13	75.870	76.840	73.560	76.570	25.947	11,956,600
2008-08-12	79.540	80.150	73.530	76.140	25.802	27,167,400
2008-08-11	83.150	83.310	78.620	79.250	26.856	16,891,800
2008-08-08	81.350	83.600	81.060	83.180	28.187	9,900,800
2008-08-07	81.100	82.630	80.410	81.310	27.554	9,874,600
2008-08-06	81.960	82.440	81.200	82.050	27.804	6,666,200
2008-08-05	80.940	82.680	80.930	82.190	27.852	10,531,200
2008-08-04	79.500	80.950	79.460	79.990	27.106	11,335,600
2008-08-01	82.450	82.860	78.850	79.440	26.920	15,833,200
2008-07-31	82.300	84.250	82.200	82.440	27.937	8,880,800
2008-07-30	81.360	83.910	81.130	83.250	28.211	16,176,000
2008-07-29	76.840	81.210	76.020	81.010	27.452	13,564,400
2008-07-28	78.090	78.920	76.540	76.580	25.951	7,899,800
2008-07-25	77.740	78.980	75.810	77.490	26.259	6,652,200
2008-07-24	78.410	79.790	76.960	77.180	26.154	11,968,400
2008-07-23	75.150	77.500	74.170	77.330	26.205	11,490,000
2008-07-22	71.850	74.930	71.850	74.150	25.127	10,341,400
2008-07-21	72.980	73.180	72.020	72.510	24.572	5,439,400
2008-07-18	73.420	73.950	71.510	72.540	24.582	12,871,000
2008-07-17	73.690	74.430	71.930	73.200	24.805	8,537,200
2008-07-16	69.850	73.480	69.850	73.450	24.890	11,851,000
2008-07-15	70.510	70.510	67.900	69.690	23.616	15,346,600
2008-07-14	72.650	74.410	70.450	71.310	24.165	9,162,200
2008-07-11	71.200	73.210	70.200	71.920	24.372	8,677,800
2008-07-10	71.500	73.230	71.200	72.190	24.463	8,744,800
2008-07-09	73.950	74.740	70.870	71.340	24.175	9,169,000
2008-07-08	70.740	74.200	69.930	73.810	25.012	13,361,400
2008-07-07	71.290	72.810	69.290	70.320	23.829	10,831,200
2008-07-03	70.660	71.820	69.610	70.850	24.009	6,901,000
2008-07-02	74.070	74.340	69.990	70.210	23.792	10,664,000
2008-07-01	74.750	74.750	71.800	73.650	24.958	14,326,400
2008-06-30	73.870	76.060	73.570	75.500	25.585	12,751,000
2008-06-27	72.500	74.210	72.280	73.830	25.019	12,896,000
2008-06-26	74.190	75.220	72.680	72.990	24.734	9,998,200
2008-06-25	74.270	75.970	74.270	74.880	25.375	8,628,000
2008-06-24	75.110	75.600	73.510	73.770	24.999	9,723,800
2008-06-23	77.360	77.360	75.180	75.540	25.598	6,473,000
2008-06-20	77.060	77.770	76.200	76.880	26.052	10,352,600
2008-06-19	75.490	78.580	75.300	77.800	26.364	13,084,200
2008-06-18	72.140	76.470	71.900	75.820	25.693	26,691,400
2008-06-17	76.600	76.610	72.210	72.470	24.558	19,567,400
2008-06-16	75.220	76.440	74.080	76.060	25.775	17,192,600

← NewerPage 77 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.