Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	219.52	223.94	218.57	223.54	197.81	2,975,600
2021-04-22	218.97	221.11	216.06	217.98	192.89	4,831,400
2021-04-21	220.08	226.21	219.69	223.43	197.71	3,470,200
2021-04-20	222.77	225.34	220.14	220.67	195.27	2,766,000
2021-04-19	223.23	223.51	221.45	223.47	197.75	1,911,000
2021-04-16	224.91	225.78	222.14	222.71	197.07	2,539,800
2021-04-15	223.39	224.50	222.37	223.10	197.42	2,008,800
2021-04-14	222.48	223.40	221.55	222.60	196.98	1,515,300
2021-04-13	222.98	223.39	220.20	221.99	196.44	1,799,100
2021-04-12	222.56	225.28	222.51	223.55	197.82	2,286,500
2021-04-09	220.69	223.36	220.47	223.24	197.54	2,383,700
2021-04-08	221.08	221.58	220.08	220.18	194.83	1,983,900
2021-04-07	220.90	221.94	219.97	221.34	195.86	1,634,200
2021-04-06	223.97	224.09	220.80	221.10	195.65	1,590,800
2021-04-05	222.24	224.62	222.07	223.47	197.75	1,958,400
2021-04-01	220.88	221.79	219.02	220.21	194.86	2,551,300
2021-03-31	221.12	222.57	219.18	220.41	195.04	3,246,500
2021-03-30	221.26	223.42	220.54	221.13	195.67	2,601,500
2021-03-29	222.80	223.95	220.24	222.98	197.31	2,279,800
2021-03-26	217.16	223.21	216.75	222.92	197.26	3,653,800
2021-03-25	212.53	216.53	211.82	216.09	191.22	2,689,300
2021-03-24	208.00	215.80	208.00	212.90	188.39	3,245,100
2021-03-23	207.26	210.53	206.50	208.05	184.10	3,661,700
2021-03-22	210.08	211.00	204.78	206.27	182.53	5,863,500
2021-03-19	215.43	215.53	209.21	210.80	186.53	7,005,200
2021-03-18	211.44	217.71	211.44	215.36	190.57	2,866,600
2021-03-17	211.43	214.23	209.82	212.30	187.86	2,795,200
2021-03-16	213.12	213.17	208.91	211.70	187.33	2,786,100
2021-03-15	214.25	214.89	209.96	212.67	188.19	2,881,100
2021-03-12	215.86	217.50	213.92	214.09	189.45	2,321,100
2021-03-11	214.82	216.54	213.17	214.52	189.83	2,573,500
2021-03-10	212.50	215.18	211.38	213.12	188.59	2,764,600
2021-03-09	212.05	214.97	211.23	211.70	187.33	2,814,500
2021-03-08	210.57	215.68	210.17	210.89	186.61	3,068,500
2021-03-05	203.00	210.15	200.64	209.71	185.57	3,187,200
2021-03-04	205.98	206.70	198.59	201.08	177.93	3,208,800
2021-03-03	209.33	209.83	205.99	206.23	182.49	2,307,400
2021-03-02	209.55	210.64	207.33	209.30	185.21	2,315,500
2021-03-01	208.58	211.60	207.77	209.18	185.10	4,118,200
2021-02-26	210.21	210.21	205.85	205.96	182.25	3,707,900
2021-02-25	209.78	210.89	207.90	208.67	184.65	4,150,200
2021-02-24	206.35	212.95	205.47	211.15	185.99	2,355,200
2021-02-23	207.35	208.08	204.68	206.96	182.29	2,677,500
2021-02-22	207.14	210.37	206.68	206.83	182.18	2,775,900
2021-02-19	208.04	211.56	207.90	209.06	184.14	3,120,800
2021-02-18	209.22	209.79	204.16	207.06	182.38	3,621,400
2021-02-17	213.24	213.88	209.81	211.23	186.06	3,042,700
2021-02-16	213.37	215.42	210.46	213.99	188.49	2,936,300
2021-02-12	206.21	213.70	206.21	213.16	187.76	3,318,300
2021-02-11	205.11	207.87	204.35	207.23	182.53	2,658,000
2021-02-10	205.93	206.19	202.70	203.50	179.25	1,766,800
2021-02-09	204.44	205.60	202.53	204.65	180.26	1,526,600
2021-02-08	205.30	205.30	202.12	204.12	179.79	1,995,400
2021-02-05	206.55	207.68	203.86	204.20	179.86	2,097,000
2021-02-04	204.78	206.65	203.38	204.45	180.08	2,552,100
2021-02-03	205.14	205.92	203.86	204.36	180.00	1,731,600
2021-02-02	200.54	207.13	200.04	205.93	181.39	3,714,100
2021-02-01	198.82	200.71	198.27	198.60	174.93	2,228,700
2021-01-29	199.29	200.80	196.77	197.47	173.94	3,508,000
2021-01-28	197.38	204.98	195.44	201.29	177.30	3,406,500

← NewerPage 24 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.