Union Pacific Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 129.88 | 130.57 | 124.30 | 124.30 | 21.003 | 12,441,600 |
| 2008-03-18 | 124.75 | 129.38 | 123.99 | 129.30 | 21.848 | 26,752,800 |
| 2008-03-17 | 119.75 | 123.50 | 119.75 | 122.19 | 20.646 | 12,874,000 |
| 2008-03-14 | 124.53 | 124.89 | 120.15 | 122.75 | 20.741 | 12,946,400 |
| 2008-03-13 | 121.50 | 123.88 | 120.51 | 123.38 | 20.847 | 11,208,800 |
| 2008-03-12 | 124.99 | 125.93 | 123.13 | 123.39 | 20.849 | 12,328,800 |
| 2008-03-11 | 121.87 | 124.54 | 120.60 | 124.54 | 21.043 | 11,212,000 |
| 2008-03-10 | 119.00 | 121.19 | 118.28 | 118.77 | 20.068 | 8,884,800 |
| 2008-03-07 | 120.60 | 122.80 | 118.55 | 119.66 | 20.144 | 22,086,800 |
| 2008-03-06 | 125.38 | 125.38 | 120.86 | 120.99 | 20.368 | 12,942,000 |
| 2008-03-05 | 124.75 | 126.81 | 123.10 | 125.75 | 21.170 | 10,178,000 |
| 2008-03-04 | 122.46 | 124.80 | 121.75 | 123.52 | 20.794 | 10,727,600 |
| 2008-03-03 | 125.00 | 125.00 | 121.39 | 123.85 | 20.850 | 12,203,600 |
| 2008-02-29 | 125.03 | 126.11 | 123.14 | 124.76 | 21.003 | 11,765,600 |
| 2008-02-28 | 126.83 | 127.18 | 125.26 | 126.26 | 21.255 | 8,402,000 |
| 2008-02-27 | 128.07 | 128.71 | 126.80 | 127.75 | 21.506 | 11,292,000 |
| 2008-02-26 | 126.04 | 129.50 | 125.64 | 129.11 | 21.735 | 11,760,400 |
| 2008-02-25 | 124.45 | 126.89 | 122.40 | 126.66 | 21.323 | 10,537,600 |
| 2008-02-22 | 123.97 | 124.13 | 121.92 | 124.13 | 20.897 | 14,107,600 |
| 2008-02-21 | 124.65 | 125.18 | 121.89 | 123.22 | 20.744 | 15,507,600 |
| 2008-02-20 | 121.44 | 124.99 | 121.01 | 123.97 | 20.870 | 10,071,600 |
| 2008-02-19 | 126.49 | 126.49 | 121.42 | 122.75 | 20.665 | 17,530,400 |
| 2008-02-15 | 124.49 | 124.95 | 122.93 | 124.80 | 21.010 | 9,994,000 |
| 2008-02-14 | 127.09 | 127.09 | 124.27 | 124.73 | 20.998 | 10,688,000 |
| 2008-02-13 | 126.79 | 127.09 | 124.60 | 125.96 | 21.205 | 8,148,800 |
| 2008-02-12 | 126.53 | 128.22 | 124.10 | 125.58 | 21.141 | 9,458,400 |
| 2008-02-11 | 125.56 | 125.85 | 122.64 | 125.50 | 21.127 | 8,587,200 |
| 2008-02-08 | 123.60 | 126.91 | 123.10 | 125.35 | 21.102 | 10,270,800 |
| 2008-02-07 | 122.98 | 125.18 | 122.46 | 124.27 | 20.920 | 9,120,400 |
| 2008-02-06 | 123.71 | 125.22 | 122.28 | 123.14 | 20.730 | 7,174,800 |
| 2008-02-05 | 122.27 | 124.90 | 121.55 | 122.63 | 20.644 | 9,232,400 |
| 2008-02-04 | 127.45 | 128.62 | 125.14 | 125.70 | 21.161 | 12,136,400 |
| 2008-02-01 | 125.31 | 128.33 | 123.50 | 127.97 | 21.543 | 38,223,200 |
| 2008-01-31 | 115.00 | 126.49 | 115.00 | 124.76 | 21.003 | 18,588,000 |
| 2008-01-30 | 120.69 | 122.80 | 119.71 | 120.96 | 20.363 | 17,952,400 |
| 2008-01-29 | 122.21 | 122.21 | 120.71 | 121.45 | 20.446 | 14,337,200 |
| 2008-01-28 | 120.22 | 121.47 | 118.99 | 121.22 | 20.407 | 15,668,000 |
| 2008-01-25 | 122.07 | 123.63 | 118.85 | 119.81 | 20.170 | 17,500,800 |
| 2008-01-24 | 118.32 | 124.93 | 118.28 | 120.96 | 20.363 | 17,346,800 |
| 2008-01-23 | 110.74 | 117.30 | 108.73 | 117.01 | 19.698 | 22,102,400 |
| 2008-01-22 | 105.32 | 111.65 | 105.32 | 110.37 | 18.580 | 17,010,800 |
| 2008-01-18 | 110.00 | 111.81 | 107.62 | 110.45 | 18.594 | 13,347,600 |
| 2008-01-17 | 113.46 | 114.65 | 108.39 | 109.04 | 18.357 | 13,974,400 |
| 2008-01-16 | 111.56 | 114.52 | 111.27 | 112.90 | 19.006 | 10,658,400 |
| 2008-01-15 | 113.60 | 114.15 | 111.76 | 112.29 | 18.904 | 10,406,000 |
| 2008-01-14 | 115.25 | 116.34 | 114.68 | 115.24 | 19.400 | 8,944,800 |
| 2008-01-11 | 115.55 | 117.33 | 113.17 | 114.11 | 19.210 | 9,112,000 |
| 2008-01-10 | 113.44 | 118.48 | 111.10 | 116.85 | 19.671 | 11,485,600 |
| 2008-01-09 | 115.26 | 116.25 | 111.96 | 114.52 | 19.279 | 16,579,200 |
| 2008-01-08 | 119.16 | 120.00 | 114.86 | 115.26 | 19.404 | 11,514,000 |
| 2008-01-07 | 120.90 | 121.89 | 117.39 | 118.99 | 20.032 | 13,720,000 |
| 2008-01-04 | 122.92 | 122.92 | 119.66 | 120.04 | 20.208 | 11,112,400 |
| 2008-01-03 | 124.89 | 125.73 | 123.25 | 123.86 | 20.851 | 6,388,000 |
| 2008-01-02 | 125.78 | 127.25 | 123.62 | 124.24 | 20.915 | 10,272,000 |
← NewerPage 79 of 79 · 4,734 trading days
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.
