Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	175.18	177.10	174.77	176.27	151.18	2,160,300
2019-11-14	175.54	176.20	174.09	174.77	149.90	2,152,000
2019-11-13	174.31	176.40	173.66	175.54	150.56	2,273,200
2019-11-12	176.39	176.83	174.91	175.47	150.50	1,775,500
2019-11-11	174.91	177.11	174.43	176.80	151.64	1,252,100
2019-11-08	176.41	176.67	175.15	176.10	151.04	1,441,800
2019-11-07	177.68	180.00	176.67	177.01	151.82	2,628,100
2019-11-06	177.69	177.99	175.28	176.34	151.24	2,855,900
2019-11-05	176.63	179.48	176.45	177.77	152.47	5,011,400
2019-11-04	173.25	176.70	173.13	176.63	151.49	3,683,200
2019-11-01	167.20	172.55	166.69	172.53	147.98	3,548,300
2019-10-31	167.35	167.95	163.63	165.46	141.91	3,909,500
2019-10-30	169.22	169.65	166.36	167.95	144.05	2,891,600
2019-10-29	169.72	170.57	169.10	170.19	145.97	2,112,300
2019-10-28	172.87	173.06	170.57	170.75	146.45	2,185,200
2019-10-25	170.39	172.68	169.40	172.33	147.80	1,868,400
2019-10-24	170.86	171.95	169.78	170.39	146.14	1,909,100
2019-10-23	169.94	171.00	168.38	170.03	145.83	3,150,700
2019-10-22	167.03	170.94	165.74	170.77	146.47	4,146,500
2019-10-21	162.20	167.40	161.75	167.07	143.29	3,144,300
2019-10-18	163.18	163.93	159.86	161.50	138.52	5,176,700
2019-10-17	162.11	166.11	159.61	163.68	140.39	6,315,900
2019-10-16	162.94	164.91	162.50	163.31	140.07	3,743,700
2019-10-15	160.41	163.66	159.50	163.14	139.92	3,840,200
2019-10-14	160.52	160.74	158.86	159.55	136.84	2,339,200
2019-10-11	157.90	162.24	157.40	161.39	138.42	4,844,700
2019-10-10	152.88	155.95	152.56	155.77	133.60	3,383,500
2019-10-09	152.94	154.55	152.48	153.23	131.42	3,682,600
2019-10-08	154.35	154.81	151.28	151.47	129.91	4,147,700
2019-10-07	155.45	156.91	154.87	155.91	133.72	3,249,600
2019-10-04	154.00	156.41	153.44	156.32	134.07	3,538,000
2019-10-03	152.45	153.75	149.09	153.67	131.80	3,277,800
2019-10-02	154.50	154.71	150.34	152.02	130.39	5,432,000
2019-10-01	162.87	163.19	155.51	155.95	133.76	6,011,600
2019-09-30	164.02	164.91	161.86	161.98	138.93	3,296,600
2019-09-27	164.33	164.81	161.86	162.69	139.54	3,212,600
2019-09-26	163.86	165.59	163.60	163.73	140.43	4,211,400
2019-09-25	165.29	165.66	163.55	163.60	140.32	4,675,000
2019-09-24	167.09	169.35	164.09	165.08	141.59	3,738,800
2019-09-23	166.00	167.19	165.34	166.05	142.42	2,116,800
2019-09-20	168.22	168.57	165.61	166.38	142.70	3,620,400
2019-09-19	167.87	168.09	166.50	167.11	143.33	2,463,500
2019-09-18	166.17	168.07	165.06	167.87	143.98	1,610,000
2019-09-17	168.89	169.68	166.34	166.90	143.15	3,135,800
2019-09-16	168.81	170.89	167.00	168.95	144.91	2,652,500
2019-09-13	169.33	172.21	169.02	171.45	147.05	3,160,000
2019-09-12	167.71	168.58	166.15	167.71	143.84	2,357,500
2019-09-11	167.85	167.99	165.72	167.30	143.49	2,617,900
2019-09-10	165.35	167.73	164.85	167.57	143.72	3,006,700
2019-09-09	165.12	166.46	164.01	166.12	142.48	3,297,600
2019-09-06	166.41	167.21	164.14	164.60	141.17	2,055,600
2019-09-05	162.45	166.66	162.10	166.13	142.49	3,802,900
2019-09-04	160.24	160.90	158.62	160.08	137.30	3,890,400
2019-09-03	161.05	162.10	158.70	159.33	136.65	2,682,400
2019-08-30	162.41	164.08	161.46	161.96	138.91	2,987,200
2019-08-29	159.44	162.78	158.21	161.73	138.71	4,395,000
2019-08-28	157.47	159.73	156.61	158.40	135.03	5,841,100
2019-08-27	160.71	160.71	157.28	157.47	134.23	3,994,900
2019-08-26	161.46	162.42	158.29	159.11	135.63	3,297,700
2019-08-23	165.11	165.46	159.05	159.98	136.37	3,590,000

← NewerPage 30 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.