Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	172.83	177.66	171.50	176.04	154.33	5,987,900
2020-10-28	175.79	178.22	173.07	173.37	151.99	4,092,200
2020-10-27	184.48	184.69	178.07	179.57	157.43	4,542,000
2020-10-26	186.53	186.93	182.00	184.70	161.93	4,007,100
2020-10-23	185.02	189.75	185.00	188.14	164.94	3,897,100
2020-10-22	193.99	194.27	185.83	187.14	164.07	7,578,800
2020-10-21	200.05	202.27	198.65	199.48	174.88	4,141,200
2020-10-20	206.55	210.09	206.01	206.78	181.28	1,569,500
2020-10-19	208.39	210.65	205.17	205.66	180.30	2,110,300
2020-10-16	209.37	210.95	207.82	209.85	183.98	3,329,500
2020-10-15	202.16	209.43	201.11	208.81	183.06	2,588,200
2020-10-14	203.61	205.37	203.44	204.81	179.56	2,053,100
2020-10-13	205.52	206.86	202.75	203.00	177.97	1,882,400
2020-10-12	208.68	208.82	205.46	206.35	180.91	2,035,500
2020-10-09	204.64	206.48	204.55	205.78	180.41	1,724,600
2020-10-08	204.89	205.50	201.56	203.78	178.65	1,720,300
2020-10-07	201.08	205.58	201.00	204.62	179.39	2,214,500
2020-10-06	202.00	204.00	199.29	199.41	174.82	3,403,800
2020-10-05	198.20	202.25	197.45	201.32	176.50	3,376,200
2020-10-02	191.03	198.59	190.87	196.35	172.14	3,231,400
2020-10-01	198.00	198.00	192.10	194.23	170.28	3,147,100
2020-09-30	198.13	202.20	196.32	196.87	172.60	3,606,200
2020-09-29	199.59	200.38	196.65	197.24	172.92	2,294,800
2020-09-28	201.59	202.20	199.13	199.45	174.86	2,070,900
2020-09-25	195.03	199.53	194.66	198.15	173.72	1,712,100
2020-09-24	194.30	198.29	192.94	195.67	171.54	1,704,900
2020-09-23	198.10	200.82	193.63	194.32	170.36	2,199,000
2020-09-22	194.34	197.99	194.22	197.32	172.99	1,864,500
2020-09-21	196.00	196.91	190.73	194.00	170.08	2,980,600
2020-09-18	201.21	204.53	199.69	199.80	175.16	4,164,700
2020-09-17	198.64	203.32	196.82	201.65	176.79	2,611,300
2020-09-16	203.74	205.78	201.11	201.42	176.58	2,994,700
2020-09-15	199.52	202.85	199.52	202.37	177.42	2,328,200
2020-09-14	197.23	199.85	195.90	198.84	174.32	1,663,600
2020-09-11	194.01	197.33	193.87	195.94	171.78	1,912,900
2020-09-10	193.79	194.64	192.04	193.08	169.27	2,084,700
2020-09-09	190.19	194.95	190.13	192.86	169.08	2,750,700
2020-09-08	190.65	191.46	188.50	188.66	165.40	2,692,700
2020-09-04	191.99	194.12	188.67	191.14	167.57	3,624,500
2020-09-03	197.75	197.96	189.30	190.55	167.05	4,180,800
2020-09-02	196.09	197.56	194.42	196.28	172.08	3,394,400
2020-09-01	192.24	195.89	191.09	195.80	171.66	1,888,100
2020-08-31	195.00	196.19	192.04	192.44	168.71	2,061,600
2020-08-28	193.52	195.64	192.85	195.13	171.07	1,849,500
2020-08-27	195.08	195.80	194.28	194.44	169.61	1,536,000
2020-08-26	193.75	195.34	192.31	194.32	169.51	1,513,300
2020-08-25	193.70	195.09	192.78	194.90	170.02	2,062,000
2020-08-24	192.05	193.06	191.10	192.56	167.97	2,045,100
2020-08-21	190.46	191.79	188.76	191.57	167.11	2,059,300
2020-08-20	189.32	190.75	188.08	189.92	165.67	2,082,300
2020-08-19	191.63	192.18	190.73	190.95	166.57	1,702,000
2020-08-18	194.00	194.39	190.60	190.70	166.35	1,688,500
2020-08-17	193.00	195.09	192.36	193.87	169.12	3,563,000
2020-08-14	189.59	193.63	189.15	191.92	167.42	2,502,700
2020-08-13	190.00	191.68	189.09	189.72	165.50	2,248,800
2020-08-12	191.86	193.50	190.77	191.83	167.34	2,869,900
2020-08-11	189.67	193.89	188.66	190.35	166.05	4,215,200
2020-08-10	183.75	187.27	183.45	186.85	162.99	3,368,600
2020-08-07	179.68	182.96	179.15	182.93	159.57	2,192,500
2020-08-06	177.73	180.57	177.20	179.61	156.68	1,971,400

← NewerPage 26 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.