Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	183.96	185.55	183.31	184.64	159.23	1,861,500
2020-02-12	184.82	185.96	183.69	184.86	159.42	2,612,200
2020-02-11	185.67	185.68	183.10	183.30	158.07	1,521,700
2020-02-10	181.99	184.82	181.58	184.67	159.26	1,782,800
2020-02-07	184.76	185.65	183.23	183.83	158.53	2,221,400
2020-02-06	186.81	187.67	184.84	186.11	160.50	2,932,400
2020-02-05	185.85	185.85	184.37	185.09	159.62	2,133,500
2020-02-04	182.70	185.02	182.70	183.24	158.02	1,857,900
2020-02-03	180.87	182.05	179.40	180.29	155.48	2,493,100
2020-01-31	181.69	182.47	178.50	179.42	154.73	3,653,700
2020-01-30	179.67	183.50	179.01	183.07	157.88	2,994,400
2020-01-29	181.60	184.27	180.44	181.78	156.76	2,270,800
2020-01-28	180.27	181.68	179.45	179.64	154.92	3,264,500
2020-01-27	182.03	183.96	178.30	178.47	153.91	4,183,900
2020-01-24	186.14	188.96	184.53	185.68	160.13	2,734,000
2020-01-23	183.50	187.68	180.93	187.19	161.43	4,950,500
2020-01-22	183.27	183.41	180.44	180.93	156.03	2,993,900
2020-01-21	184.16	184.53	181.12	182.46	157.35	3,440,900
2020-01-17	183.68	185.65	183.00	185.32	159.82	4,008,600
2020-01-16	181.56	184.17	180.91	183.90	158.59	3,227,400
2020-01-15	181.63	182.42	180.63	180.80	155.92	3,450,700
2020-01-14	180.50	182.73	180.15	180.80	155.92	2,805,900
2020-01-13	177.99	179.99	177.64	179.90	155.14	2,035,200
2020-01-10	179.10	179.93	177.82	177.94	153.45	2,944,300
2020-01-09	180.51	180.83	178.57	179.10	154.45	3,311,100
2020-01-08	177.89	181.05	177.48	180.02	155.25	2,817,500
2020-01-07	179.23	179.58	177.61	178.07	153.56	4,096,400
2020-01-06	179.70	180.08	177.94	179.43	154.74	3,142,500
2020-01-03	179.54	181.19	178.29	180.98	156.07	2,344,200
2020-01-02	180.95	182.38	179.97	182.27	157.19	2,444,800
2019-12-31	179.96	181.26	179.54	180.79	155.91	1,588,800
2019-12-30	181.15	181.38	179.60	180.15	155.36	1,493,000
2019-12-27	181.00	181.59	180.66	181.41	156.44	1,363,000
2019-12-26	180.36	180.92	179.50	180.81	155.93	1,171,700
2019-12-24	179.76	180.48	179.36	179.89	155.13	666,000
2019-12-23	180.40	180.68	179.00	179.42	154.73	1,888,100
2019-12-20	178.81	180.56	176.72	180.40	155.57	6,140,100
2019-12-19	177.85	179.20	177.03	177.47	153.05	2,479,200
2019-12-18	177.75	179.30	176.54	178.22	153.69	3,786,000
2019-12-17	179.74	180.66	177.07	177.39	152.98	3,516,500
2019-12-16	178.29	180.84	178.02	180.09	155.31	3,625,600
2019-12-13	175.83	177.53	174.16	177.03	152.67	2,842,400
2019-12-12	174.09	176.32	173.17	175.22	151.11	3,377,700
2019-12-11	172.78	174.68	172.01	174.45	150.44	2,015,800
2019-12-10	170.83	172.50	170.13	171.85	148.20	1,811,600
2019-12-09	171.29	172.58	170.52	171.36	147.78	2,078,900
2019-12-06	172.31	174.13	171.79	172.00	148.33	2,123,900
2019-12-05	171.61	171.89	169.36	170.49	147.03	2,647,600
2019-12-04	169.17	172.89	168.95	171.46	147.86	3,623,000
2019-12-03	170.90	171.07	167.15	168.00	144.88	3,921,600
2019-12-02	175.86	176.57	172.79	173.00	149.19	2,099,700
2019-11-29	176.55	176.99	175.44	175.99	151.77	975,600
2019-11-27	177.48	177.80	175.93	177.19	152.81	2,113,500
2019-11-26	179.26	179.95	178.06	178.09	152.74	2,946,700
2019-11-25	176.18	179.99	175.67	179.90	154.30	2,655,900
2019-11-22	174.68	175.99	173.80	175.94	150.90	1,935,000
2019-11-21	173.84	174.83	172.30	174.17	149.38	1,704,400
2019-11-20	176.66	177.71	173.78	174.09	149.31	2,915,100
2019-11-19	176.07	177.29	175.44	177.17	151.96	3,594,000
2019-11-18	175.82	176.47	174.57	176.25	151.17	2,930,100

← NewerPage 29 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.