Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	213.99	217.64	213.99	215.48	191.59	3,066,400
2021-07-19	215.16	215.89	212.94	214.34	190.58	3,682,600
2021-07-16	219.89	220.82	217.81	218.42	194.21	2,958,100
2021-07-15	218.84	220.88	217.91	219.94	195.56	2,070,200
2021-07-14	219.92	221.41	219.25	220.05	195.65	4,597,300
2021-07-13	220.87	221.40	219.00	219.18	194.88	3,465,700
2021-07-12	221.00	222.13	219.66	221.22	196.69	3,412,700
2021-07-09	220.00	222.65	219.73	221.69	197.11	4,229,900
2021-07-08	222.10	223.22	217.41	218.34	194.13	5,669,000
2021-07-07	222.82	228.74	222.51	228.35	203.03	2,610,100
2021-07-06	225.23	225.50	221.31	223.81	199.00	2,263,600
2021-07-02	224.10	225.93	223.42	224.72	199.81	1,706,600
2021-07-01	221.52	223.67	221.31	223.55	198.77	2,363,900
2021-06-30	218.54	220.73	217.77	219.93	195.55	2,828,400
2021-06-29	219.89	220.38	217.95	218.65	194.41	2,203,300
2021-06-28	221.25	221.52	218.12	219.13	194.84	2,133,400
2021-06-25	219.00	221.50	218.29	221.27	196.74	4,337,900
2021-06-24	219.55	219.85	216.98	218.47	194.25	3,485,900
2021-06-23	219.84	221.40	218.74	219.11	194.82	2,625,800
2021-06-22	216.72	219.37	216.03	218.99	194.71	2,311,100
2021-06-21	216.03	218.85	215.57	217.51	193.40	2,962,000
2021-06-18	216.35	217.29	214.51	214.81	191.00	4,791,300
2021-06-17	221.92	222.48	217.16	219.07	194.78	2,962,800
2021-06-16	223.58	223.58	220.38	222.06	197.44	2,903,500
2021-06-15	223.47	223.89	222.18	222.84	198.14	2,030,100
2021-06-14	220.58	222.75	220.20	222.62	197.94	1,764,200
2021-06-11	220.83	222.21	220.69	221.33	196.79	2,029,900
2021-06-10	222.33	223.17	219.40	219.59	195.25	3,077,100
2021-06-09	221.58	222.52	220.31	221.50	196.94	2,117,300
2021-06-08	222.18	223.47	219.64	221.83	197.24	2,511,500
2021-06-07	226.71	226.71	222.82	222.95	198.23	1,926,800
2021-06-04	226.51	227.10	224.53	226.17	201.10	1,842,500
2021-06-03	223.47	226.81	222.88	224.95	200.01	2,260,400
2021-06-02	224.24	226.35	223.69	224.45	199.57	2,244,600
2021-06-01	226.35	227.38	224.94	225.03	200.08	2,133,100
2021-05-28	225.28	225.81	224.35	224.73	199.82	1,663,800
2021-05-27	223.74	225.44	223.12	223.90	199.08	3,558,900
2021-05-26	224.36	224.82	221.83	223.85	198.08	5,997,100
2021-05-25	224.45	225.39	221.78	221.94	196.39	2,372,400
2021-05-24	222.52	224.39	221.91	223.56	197.83	2,021,400
2021-05-21	223.01	224.38	221.23	221.52	196.02	2,463,200
2021-05-20	222.02	222.93	220.22	221.95	196.40	2,456,000
2021-05-19	220.26	222.34	218.02	222.30	196.71	2,832,300
2021-05-18	225.00	225.23	221.98	222.44	196.83	2,937,200
2021-05-17	226.71	227.31	224.09	224.76	198.89	3,062,200
2021-05-14	226.76	229.37	225.83	227.86	201.63	1,631,800
2021-05-13	222.00	226.68	222.00	225.18	199.26	1,915,000
2021-05-12	225.53	226.34	221.90	222.00	196.44	2,413,100
2021-05-11	226.81	227.81	223.86	226.61	200.52	2,085,200
2021-05-10	230.13	231.26	228.24	228.44	202.14	1,827,200
2021-05-07	227.73	229.97	226.01	229.48	203.06	2,073,700
2021-05-06	224.48	227.35	224.11	227.21	201.06	1,852,100
2021-05-05	226.40	226.94	223.30	223.56	197.83	2,649,800
2021-05-04	223.17	225.91	222.63	225.67	199.69	2,781,500
2021-05-03	224.01	225.66	223.21	223.74	197.98	2,771,400
2021-04-30	223.65	224.35	220.26	222.09	196.52	3,674,700
2021-04-29	227.59	227.62	223.41	224.48	198.64	2,239,700
2021-04-28	225.68	228.32	225.52	226.19	200.15	2,172,900
2021-04-27	225.70	226.80	223.95	225.73	199.75	2,239,600
2021-04-26	223.98	226.96	223.77	224.59	198.74	2,767,600

← NewerPage 23 of 79 · 4,731 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.