Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	196.02	198.80	193.14	194.33	171.17	3,791,000
2021-01-26	207.31	207.31	199.40	200.05	176.21	3,867,700
2021-01-25	205.16	207.15	201.12	206.46	181.85	4,815,200
2021-01-22	207.61	209.00	203.24	207.13	182.44	4,290,300
2021-01-21	210.00	216.90	207.89	207.90	183.12	6,344,000
2021-01-20	217.09	218.46	215.71	218.18	192.18	3,239,600
2021-01-19	218.21	218.82	215.13	215.28	189.62	2,841,900
2021-01-15	214.51	217.52	213.25	216.60	190.79	2,325,200
2021-01-14	217.95	218.12	215.71	216.16	190.40	1,720,000
2021-01-13	217.58	219.00	215.36	216.61	190.79	1,466,000
2021-01-12	217.06	220.44	213.86	218.64	192.58	3,226,000
2021-01-11	220.18	220.99	216.95	217.35	191.45	2,969,500
2021-01-08	218.00	221.28	216.99	218.82	192.74	3,922,900
2021-01-07	210.61	213.35	209.12	212.72	187.37	2,023,000
2021-01-06	205.55	211.61	205.13	209.80	184.80	2,512,400
2021-01-05	202.90	206.44	202.86	205.50	181.01	2,127,300
2021-01-04	208.04	209.03	201.38	203.01	178.82	2,642,400
2020-12-31	206.35	208.65	205.66	208.22	183.40	1,739,900
2020-12-30	204.87	206.50	204.61	205.98	181.43	1,279,700
2020-12-29	206.30	206.83	203.38	204.42	180.06	1,735,200
2020-12-28	203.97	206.54	203.55	205.65	181.14	1,790,200
2020-12-24	201.26	203.85	200.48	203.39	179.15	691,700
2020-12-23	202.83	203.51	201.05	201.17	177.19	1,787,600
2020-12-22	201.83	203.51	201.44	201.52	177.50	1,444,200
2020-12-21	199.61	203.80	199.61	202.49	178.36	2,035,100
2020-12-18	202.09	204.49	200.73	203.60	179.34	5,918,600
2020-12-17	200.03	202.81	199.01	202.20	178.10	2,705,900
2020-12-16	200.84	201.00	198.61	198.85	175.15	2,094,900
2020-12-15	198.81	201.42	197.46	200.30	176.43	1,959,500
2020-12-14	205.27	205.46	197.91	198.00	174.40	2,163,000
2020-12-11	200.68	203.75	200.00	203.06	178.86	1,919,600
2020-12-10	204.97	205.74	201.39	202.52	178.38	2,206,000
2020-12-09	203.83	206.99	203.83	205.88	181.34	1,937,700
2020-12-08	203.65	206.70	203.21	205.21	180.75	2,043,600
2020-12-07	205.60	205.93	203.82	204.99	180.56	2,071,800
2020-12-04	202.10	206.42	202.10	206.05	181.49	2,979,900
2020-12-03	204.52	205.26	201.81	202.26	178.15	4,152,100
2020-12-02	201.90	204.53	201.43	203.56	179.30	2,676,300
2020-12-01	205.70	208.29	202.13	202.40	178.28	4,481,200
2020-11-30	206.48	206.75	202.89	204.08	179.76	2,537,000
2020-11-27	207.57	207.85	205.00	205.64	181.13	1,429,300
2020-11-25	208.60	208.60	206.07	207.24	181.69	2,046,900
2020-11-24	209.46	211.14	208.49	208.70	182.97	2,726,100
2020-11-23	205.17	207.55	204.64	207.39	181.82	2,133,300
2020-11-20	204.85	205.99	202.61	203.39	178.31	1,911,100
2020-11-19	202.62	204.80	200.63	204.55	179.33	1,965,000
2020-11-18	205.14	207.88	203.95	204.03	178.87	2,244,200
2020-11-17	205.11	206.60	201.59	205.85	180.47	2,481,000
2020-11-16	206.50	209.94	204.52	206.71	181.22	3,066,200
2020-11-13	202.15	204.52	201.09	203.44	178.36	2,292,000
2020-11-12	199.53	201.29	197.75	200.49	175.77	2,923,200
2020-11-11	201.58	201.95	197.74	200.00	175.34	3,134,800
2020-11-10	198.86	203.50	197.95	201.26	176.44	4,279,800
2020-11-09	200.00	207.78	196.33	198.00	173.59	4,487,000
2020-11-06	191.25	191.81	189.04	190.07	166.63	1,999,600
2020-11-05	189.62	193.90	189.30	192.07	168.39	3,998,900
2020-11-04	189.62	191.73	186.40	186.74	163.71	4,391,900
2020-11-03	181.50	186.96	180.82	185.38	162.52	3,983,600
2020-11-02	179.72	181.69	176.90	179.24	157.14	3,726,500
2020-10-30	175.29	177.39	173.13	177.19	155.34	3,747,900

← NewerPage 25 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.