Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-06-13 | 75.810 | 77.890 | 74.460 | 75.570 | 25.608 | 11,810,000 |
| 2008-06-12 | 74.620 | 76.440 | 74.610 | 75.410 | 25.554 | 18,273,400 |
| 2008-06-11 | 78.500 | 78.680 | 74.040 | 74.100 | 25.110 | 17,855,800 |
| 2008-06-10 | 79.100 | 79.670 | 77.900 | 78.560 | 26.622 | 8,293,800 |
| 2008-06-09 | 78.550 | 80.000 | 78.550 | 79.720 | 27.015 | 6,333,400 |
| 2008-06-06 | 81.180 | 81.180 | 77.900 | 77.950 | 26.415 | 11,760,800 |
| 2008-06-05 | 80.000 | 81.840 | 80.000 | 81.710 | 27.689 | 9,245,200 |
| 2008-06-04 | 79.490 | 80.460 | 78.930 | 79.640 | 26.988 | 6,844,200 |
| 2008-06-03 | 81.470 | 82.760 | 79.030 | 79.710 | 26.937 | 12,000,800 |
| 2008-06-02 | 82.120 | 82.120 | 80.020 | 81.180 | 27.434 | 10,182,600 |
| 2008-05-30 | 80.750 | 82.610 | 80.200 | 82.310 | 27.815 | 12,113,600 |
| 2008-05-29 | 78.490 | 81.410 | 78.140 | 80.350 | 27.153 | 11,578,200 |
| 2008-05-28 | 158.85 | 159.00 | 156.24 | 157.58 | 26.626 | 26,485,200 |
| 2008-05-27 | 153.11 | 157.90 | 151.43 | 157.90 | 26.680 | 13,106,800 |
| 2008-05-23 | 154.01 | 154.25 | 150.24 | 152.16 | 25.710 | 13,306,400 |
| 2008-05-22 | 153.59 | 156.23 | 151.78 | 154.44 | 26.095 | 11,473,200 |
| 2008-05-21 | 154.14 | 157.35 | 152.71 | 153.08 | 25.866 | 11,084,800 |
| 2008-05-20 | 153.05 | 154.36 | 151.65 | 153.58 | 25.950 | 11,791,200 |
| 2008-05-19 | 155.00 | 159.65 | 152.55 | 153.50 | 25.937 | 21,214,800 |
| 2008-05-16 | 152.25 | 156.15 | 151.92 | 153.00 | 25.852 | 15,997,200 |
| 2008-05-15 | 150.33 | 152.38 | 148.37 | 152.00 | 25.683 | 10,029,200 |
| 2008-05-14 | 149.99 | 151.61 | 149.00 | 149.95 | 25.337 | 7,310,000 |
| 2008-05-13 | 148.63 | 150.00 | 147.46 | 149.06 | 25.186 | 8,418,000 |
| 2008-05-12 | 146.62 | 147.92 | 145.00 | 147.65 | 24.948 | 5,120,000 |
| 2008-05-09 | 145.95 | 146.65 | 144.51 | 146.28 | 24.717 | 5,162,000 |
| 2008-05-08 | 145.80 | 147.48 | 145.25 | 147.19 | 24.870 | 7,174,800 |
| 2008-05-07 | 149.33 | 149.33 | 144.76 | 145.07 | 24.512 | 8,519,200 |
| 2008-05-06 | 144.41 | 149.37 | 144.41 | 148.93 | 25.164 | 8,252,800 |
| 2008-05-05 | 148.58 | 148.58 | 145.03 | 146.83 | 24.810 | 6,991,200 |
| 2008-05-02 | 148.25 | 148.66 | 144.38 | 146.88 | 24.818 | 10,570,800 |
| 2008-05-01 | 145.27 | 147.95 | 143.40 | 146.63 | 24.776 | 15,285,200 |
| 2008-04-30 | 143.98 | 147.31 | 143.51 | 145.19 | 24.532 | 27,541,600 |
| 2008-04-29 | 141.70 | 145.16 | 141.42 | 143.93 | 24.320 | 15,657,600 |
| 2008-04-28 | 140.63 | 142.50 | 139.48 | 141.60 | 23.926 | 6,600,400 |
| 2008-04-25 | 138.69 | 141.25 | 135.22 | 140.59 | 23.755 | 15,100,000 |
| 2008-04-24 | 134.02 | 139.75 | 132.89 | 138.04 | 23.324 | 16,339,200 |
| 2008-04-23 | 136.92 | 137.04 | 134.00 | 135.14 | 22.834 | 9,848,400 |
| 2008-04-22 | 136.91 | 138.01 | 135.81 | 136.82 | 23.118 | 11,887,600 |
| 2008-04-21 | 137.60 | 138.16 | 136.21 | 137.80 | 23.284 | 11,162,400 |
| 2008-04-18 | 137.20 | 138.82 | 136.81 | 138.08 | 23.331 | 13,893,600 |
| 2008-04-17 | 136.22 | 137.15 | 134.54 | 135.55 | 22.904 | 9,749,200 |
| 2008-04-16 | 132.21 | 137.03 | 132.21 | 136.57 | 23.076 | 22,507,600 |
| 2008-04-15 | 131.91 | 132.03 | 129.99 | 130.90 | 22.118 | 9,708,000 |
| 2008-04-14 | 130.21 | 131.75 | 129.81 | 131.37 | 22.197 | 8,338,400 |
| 2008-04-11 | 128.96 | 131.26 | 128.32 | 130.21 | 22.001 | 7,202,000 |
| 2008-04-10 | 129.64 | 130.52 | 128.04 | 130.00 | 21.966 | 7,515,600 |
| 2008-04-09 | 132.33 | 133.29 | 128.36 | 129.87 | 21.944 | 9,734,800 |
| 2008-04-08 | 132.25 | 134.36 | 131.75 | 133.48 | 22.554 | 8,070,000 |
| 2008-04-07 | 134.91 | 135.00 | 132.34 | 133.44 | 22.547 | 10,076,800 |
| 2008-04-04 | 132.53 | 134.40 | 131.01 | 133.66 | 22.584 | 9,234,000 |
| 2008-04-03 | 128.90 | 133.00 | 128.54 | 132.07 | 22.316 | 13,208,000 |
| 2008-04-02 | 128.92 | 130.31 | 127.85 | 129.63 | 21.903 | 11,772,400 |
| 2008-04-01 | 126.95 | 128.88 | 125.96 | 127.95 | 21.619 | 7,488,800 |
| 2008-03-31 | 124.34 | 126.00 | 123.59 | 125.38 | 21.185 | 7,539,600 |
| 2008-03-28 | 126.43 | 126.93 | 124.65 | 125.02 | 21.124 | 5,988,800 |
| 2008-03-27 | 127.88 | 128.75 | 125.20 | 125.58 | 21.219 | 7,787,200 |
| 2008-03-26 | 128.60 | 129.15 | 126.48 | 127.87 | 21.606 | 8,728,000 |
| 2008-03-25 | 125.93 | 130.00 | 125.20 | 129.01 | 21.799 | 11,295,600 |
| 2008-03-24 | 122.80 | 127.12 | 122.42 | 125.56 | 21.216 | 10,528,000 |
| 2008-03-20 | 124.45 | 124.45 | 118.25 | 122.06 | 20.624 | 24,026,400 |
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.
