Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	156.68	157.95	155.80	156.85	136.06	2,857,400
2020-05-08	158.69	159.36	157.88	158.26	137.28	2,309,300
2020-05-07	156.56	157.96	155.54	156.22	135.51	2,411,500
2020-05-06	156.58	157.13	153.89	154.30	133.85	2,095,200
2020-05-05	156.57	159.18	155.88	156.38	135.65	2,269,500
2020-05-04	155.14	155.20	152.39	154.82	134.30	2,416,100
2020-05-01	157.70	157.70	154.74	156.64	135.88	3,089,000
2020-04-30	160.54	161.85	158.23	159.79	138.61	3,757,000
2020-04-29	165.16	166.23	162.78	163.05	141.44	2,778,600
2020-04-28	161.52	162.46	159.00	161.36	139.97	3,173,000
2020-04-27	159.89	161.23	158.02	158.96	137.89	4,633,800
2020-04-24	156.48	158.07	153.44	156.09	135.40	4,800,200
2020-04-23	156.92	158.26	152.00	152.29	132.11	6,233,300
2020-04-22	146.53	148.36	144.87	147.10	127.60	3,970,600
2020-04-21	142.51	145.81	141.22	144.41	125.27	4,049,200
2020-04-20	147.31	149.18	144.56	146.61	127.18	4,289,200
2020-04-17	148.59	150.85	147.61	149.89	130.02	5,081,400
2020-04-16	146.58	147.02	141.27	143.99	124.91	5,015,300
2020-04-15	145.26	147.42	143.63	146.66	127.22	3,457,000
2020-04-14	149.09	151.33	147.81	148.97	129.23	2,235,900
2020-04-13	147.84	149.08	144.70	146.90	127.43	2,525,000
2020-04-09	151.26	153.19	147.05	148.73	129.02	4,535,900
2020-04-08	147.52	150.79	145.41	149.62	129.79	3,625,600
2020-04-07	152.33	153.51	145.26	145.76	126.44	4,729,000
2020-04-06	145.78	149.29	145.71	147.85	128.25	4,865,900
2020-04-03	140.87	142.55	136.59	138.57	120.20	4,088,000
2020-04-02	135.27	142.37	134.80	141.80	123.01	6,009,000
2020-04-01	134.03	137.97	132.50	136.49	118.40	5,125,600
2020-03-31	137.72	144.71	137.53	141.04	122.35	4,247,100
2020-03-30	137.54	143.31	136.32	140.20	121.62	3,309,200
2020-03-27	135.62	143.62	134.16	139.05	120.62	4,962,400
2020-03-26	137.03	143.39	134.02	142.49	123.60	6,068,600
2020-03-25	127.38	141.09	127.00	132.91	115.29	6,923,200
2020-03-24	121.36	130.11	118.80	128.87	111.79	7,018,900
2020-03-23	110.39	119.34	109.61	114.04	98.925	6,011,000
2020-03-20	124.10	125.75	113.46	117.84	102.22	6,668,100
2020-03-19	114.28	123.68	111.68	121.65	105.53	8,514,300
2020-03-18	120.77	123.31	105.08	115.08	99.827	10,869,900
2020-03-17	127.33	132.71	120.38	128.63	111.58	8,021,700
2020-03-16	128.05	135.87	122.30	125.10	108.52	7,102,700
2020-03-13	139.55	143.85	134.81	143.85	124.78	7,886,400
2020-03-12	130.15	142.18	125.00	132.05	114.55	8,805,200
2020-03-11	142.02	143.43	138.91	141.56	122.80	7,074,800
2020-03-10	141.83	147.00	139.17	146.82	127.36	8,090,300
2020-03-09	145.20	145.58	133.18	135.84	117.84	9,400,200
2020-03-06	149.52	156.93	148.88	156.09	135.40	4,643,300
2020-03-05	157.64	159.80	153.72	154.96	134.42	4,901,900
2020-03-04	159.85	162.98	158.22	162.17	140.68	4,415,000
2020-03-03	160.70	167.62	156.35	157.34	136.49	5,654,000
2020-03-02	160.59	161.97	155.32	160.34	139.09	7,064,800
2020-02-28	155.01	159.98	152.79	159.81	138.63	7,045,800
2020-02-27	160.46	165.14	156.32	159.62	138.46	7,914,700
2020-02-26	169.63	172.82	165.54	165.75	142.94	4,921,400
2020-02-25	177.45	178.12	170.01	170.89	147.37	7,631,700
2020-02-24	176.19	177.81	174.40	176.80	152.47	6,785,100
2020-02-21	182.12	182.83	180.78	181.72	156.71	2,890,700
2020-02-20	183.33	184.52	181.66	183.40	158.16	2,190,900
2020-02-19	182.98	185.50	182.68	183.50	158.25	2,807,200
2020-02-18	183.46	184.49	181.66	182.10	157.04	3,164,400
2020-02-14	184.56	185.53	182.65	184.00	158.68	2,134,800

← NewerPage 28 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.