Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	214.65	215.36	213.00	213.41	190.67	1,975,500
2021-10-11	216.86	218.07	214.87	214.91	192.01	2,312,000
2021-10-08	215.17	216.72	214.47	216.48	193.41	3,352,100
2021-10-07	214.55	215.45	211.30	211.88	189.31	2,655,200
2021-10-06	207.84	212.95	206.55	212.44	189.81	3,074,400
2021-10-05	205.13	211.97	205.13	209.97	187.60	4,177,300
2021-10-04	203.95	206.62	203.60	205.51	183.61	5,531,900
2021-10-01	197.79	202.92	197.29	201.74	180.25	3,468,600
2021-09-30	202.25	202.31	195.93	196.01	175.13	4,098,900
2021-09-29	201.30	202.63	200.93	201.68	180.19	3,448,800
2021-09-28	201.55	202.76	199.71	201.12	179.69	3,792,800
2021-09-27	203.59	206.49	203.55	203.96	182.23	2,449,600
2021-09-24	201.16	204.87	201.10	203.80	182.09	2,908,500
2021-09-23	199.30	203.31	199.18	201.72	180.23	3,553,500
2021-09-22	198.40	200.17	197.69	198.07	176.97	2,907,200
2021-09-21	199.12	199.58	196.17	196.61	175.66	3,730,300
2021-09-20	198.86	199.92	195.68	197.87	176.79	4,370,600
2021-09-17	202.87	204.57	200.84	201.47	180.00	7,702,800
2021-09-16	205.00	205.91	203.11	203.44	181.76	3,481,900
2021-09-15	203.43	204.65	202.61	204.25	182.49	5,225,600
2021-09-14	207.50	207.50	202.61	203.41	181.74	4,362,800
2021-09-13	209.05	209.55	205.22	206.75	184.72	3,209,600
2021-09-10	211.00	211.93	207.60	207.76	185.62	2,981,900
2021-09-09	214.75	215.19	209.05	210.05	187.67	3,887,600
2021-09-08	213.31	215.93	212.27	215.25	192.32	3,319,700
2021-09-07	214.70	216.75	212.70	213.00	190.31	3,840,100
2021-09-03	217.00	217.35	214.44	214.91	192.01	4,355,200
2021-09-02	217.33	219.10	216.86	217.53	194.35	2,659,400
2021-09-01	216.04	218.56	214.80	216.93	193.82	4,309,800
2021-08-31	219.59	219.85	215.54	216.84	193.74	5,434,800
2021-08-30	220.24	220.62	218.74	219.08	195.74	3,485,300
2021-08-27	221.32	222.59	221.16	221.43	196.88	1,944,800
2021-08-26	221.32	222.18	219.54	220.98	196.48	3,064,500
2021-08-25	221.58	222.03	220.45	221.29	196.76	1,744,000
2021-08-24	223.85	224.34	221.11	221.25	196.72	2,390,700
2021-08-23	224.37	226.08	223.51	223.78	198.97	1,873,200
2021-08-20	223.95	224.77	223.13	223.71	198.91	1,608,900
2021-08-19	223.10	225.51	222.40	223.77	198.96	2,110,400
2021-08-18	224.44	228.28	224.19	224.82	199.90	2,277,500
2021-08-17	226.75	226.85	223.13	225.86	200.82	2,265,100
2021-08-16	227.45	228.07	225.03	227.49	202.27	1,803,200
2021-08-13	228.09	228.57	226.60	227.80	202.55	1,794,100
2021-08-12	225.29	227.87	225.09	227.66	202.42	2,015,900
2021-08-11	222.37	226.58	221.86	226.39	201.29	3,076,400
2021-08-10	220.62	222.93	219.46	221.71	197.13	2,061,300
2021-08-09	219.88	220.58	219.44	219.95	195.57	1,990,000
2021-08-06	219.89	221.70	219.62	220.50	196.05	2,480,700
2021-08-05	218.39	219.59	217.58	219.16	194.86	2,051,800
2021-08-04	219.44	219.62	217.19	217.62	193.49	2,396,900
2021-08-03	217.91	220.73	217.14	220.06	195.66	2,278,400
2021-08-02	220.49	220.95	217.38	217.52	193.40	1,990,900
2021-07-30	216.73	219.60	216.73	218.76	194.51	2,324,100
2021-07-29	218.20	219.63	217.24	217.32	193.23	1,908,000
2021-07-28	218.80	219.08	215.54	216.56	192.55	2,366,200
2021-07-27	219.25	220.40	217.19	218.03	193.86	3,199,000
2021-07-26	219.93	222.00	218.61	220.19	195.78	2,840,900
2021-07-23	220.50	221.65	219.47	220.15	195.74	3,946,800
2021-07-22	223.18	224.50	219.05	219.54	195.20	4,194,900
2021-07-21	216.45	219.22	216.22	217.19	193.11	2,320,000
2021-07-20	213.99	217.64	213.99	215.48	191.59	3,066,400

← NewerPage 22 of 79 · 4,730 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.