Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	174.47	177.99	174.28	177.47	154.81	3,040,300
2020-08-04	171.88	173.70	171.45	173.68	151.51	1,719,600
2020-08-03	173.86	174.44	171.66	172.06	150.09	1,982,800
2020-07-31	172.41	173.69	167.57	173.35	151.22	5,089,500
2020-07-30	175.87	176.42	172.37	172.80	150.74	2,775,500
2020-07-29	174.44	178.38	174.29	177.98	155.26	2,736,700
2020-07-28	176.36	177.28	174.09	174.41	152.14	1,965,800
2020-07-27	175.57	179.24	175.06	176.82	154.24	2,738,200
2020-07-24	175.64	177.07	174.72	176.12	153.63	2,720,300
2020-07-23	178.77	179.52	172.84	175.00	152.66	4,010,600
2020-07-22	177.34	180.49	177.17	179.38	156.48	2,951,300
2020-07-21	177.83	180.40	177.83	178.66	155.85	2,230,700
2020-07-20	180.27	181.04	176.29	177.39	154.74	2,885,700
2020-07-17	177.84	182.52	176.89	181.25	158.11	6,132,900
2020-07-16	174.22	178.38	173.97	176.87	154.29	3,319,700
2020-07-15	174.77	175.48	173.42	174.39	152.12	2,493,000
2020-07-14	168.26	172.59	168.01	171.89	149.94	3,015,300
2020-07-13	168.23	170.96	166.71	169.17	147.57	2,975,900
2020-07-10	166.00	167.26	164.67	166.39	145.15	2,300,300
2020-07-09	169.49	169.49	164.72	165.99	144.80	2,977,500
2020-07-08	169.59	172.28	168.79	169.04	147.46	3,362,600
2020-07-07	170.40	172.20	169.25	169.78	148.10	2,380,800
2020-07-06	171.08	172.36	170.11	172.16	150.18	2,498,100
2020-07-02	169.18	170.69	167.89	169.08	147.49	2,271,400
2020-07-01	169.49	170.73	166.23	166.88	145.57	2,914,100
2020-06-30	164.58	170.21	164.36	169.07	147.48	4,068,600
2020-06-29	163.84	165.94	162.20	165.51	144.38	2,658,700
2020-06-26	167.04	168.14	162.13	162.64	141.87	8,491,200
2020-06-25	165.15	167.24	162.78	167.02	145.70	3,441,100
2020-06-24	167.71	168.95	165.03	165.55	144.41	3,206,300
2020-06-23	170.37	171.26	169.24	169.36	147.74	2,881,400
2020-06-22	167.06	168.85	165.90	168.20	146.73	2,647,600
2020-06-19	173.53	173.53	166.80	167.85	146.42	7,119,600
2020-06-18	170.03	171.89	169.72	170.85	149.04	2,714,800
2020-06-17	172.20	173.55	170.67	171.17	149.32	3,463,800
2020-06-16	173.29	174.48	168.36	170.97	149.14	3,554,000
2020-06-15	161.72	169.14	161.41	167.93	146.49	2,948,600
2020-06-12	168.21	168.56	162.46	166.18	144.96	3,373,000
2020-06-11	170.00	170.14	163.21	163.29	142.44	6,234,700
2020-06-10	177.85	178.76	174.95	175.43	153.03	3,321,200
2020-06-09	178.06	180.42	177.00	178.16	155.41	3,569,700
2020-06-08	183.96	185.99	179.86	181.66	158.47	3,436,600
2020-06-05	183.11	187.83	182.43	184.83	161.23	5,608,600
2020-06-04	176.38	177.69	175.26	176.43	153.90	2,933,300
2020-06-03	173.64	178.85	173.02	178.05	155.32	3,897,900
2020-06-02	170.75	173.50	169.50	170.94	149.12	3,000,000
2020-06-01	169.36	170.47	167.78	169.50	147.86	2,929,800
2020-05-29	170.19	171.44	168.36	169.86	148.17	3,677,000
2020-05-28	173.04	173.64	169.33	170.51	148.74	4,065,700
2020-05-27	171.86	174.08	171.10	173.84	150.80	3,174,400
2020-05-26	170.32	171.01	168.28	169.90	147.38	4,150,500
2020-05-22	163.68	165.43	162.16	165.16	143.27	1,773,900
2020-05-21	165.25	165.98	163.01	163.59	141.91	2,277,100
2020-05-20	165.00	168.70	164.15	166.03	144.02	4,294,300
2020-05-19	159.12	162.91	158.75	159.26	138.15	3,136,400
2020-05-18	157.46	160.86	155.83	159.12	138.03	5,423,000
2020-05-15	150.99	152.88	149.76	151.24	131.19	5,127,700
2020-05-14	150.81	152.68	147.05	152.44	132.24	3,930,400
2020-05-13	152.94	153.95	150.54	152.74	132.50	3,499,700
2020-05-12	156.32	157.18	153.99	153.99	133.58	2,683,500

← NewerPage 27 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.