Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	169.08	170.09	165.95	166.07	141.56	4,017,700
2019-08-21	168.51	169.53	167.79	168.53	143.66	1,724,100
2019-08-20	168.70	168.82	167.46	167.56	142.83	2,362,000
2019-08-19	168.95	170.28	168.26	168.76	143.86	2,630,100
2019-08-16	164.11	166.89	163.45	166.25	141.72	2,171,500
2019-08-15	163.64	163.96	160.64	162.45	138.48	2,873,600
2019-08-14	166.04	166.84	163.06	163.70	139.54	3,113,800
2019-08-13	165.14	169.65	164.27	168.78	143.87	2,272,500
2019-08-12	167.20	168.71	165.34	165.67	141.22	2,861,800
2019-08-09	168.60	169.67	165.96	168.01	143.22	2,325,900
2019-08-08	168.15	170.61	167.17	169.70	144.66	2,395,600
2019-08-07	166.42	167.24	163.80	166.92	142.29	2,152,500
2019-08-06	168.12	169.45	166.37	168.33	143.49	2,055,300
2019-08-05	170.68	171.41	165.51	166.84	142.22	4,051,400
2019-08-02	174.08	174.81	172.10	173.52	147.91	2,329,900
2019-08-01	177.35	180.54	174.57	175.01	149.18	4,428,000
2019-07-31	178.15	180.30	177.30	179.95	153.40	4,508,400
2019-07-30	176.84	179.48	176.55	179.30	152.84	2,825,000
2019-07-29	174.12	177.74	173.98	177.50	151.31	3,386,100
2019-07-26	174.57	175.72	173.35	174.23	148.52	1,627,800
2019-07-25	174.06	175.11	172.86	173.21	147.65	1,943,400
2019-07-24	171.77	175.31	171.14	174.37	148.64	3,149,000
2019-07-23	174.10	174.26	171.45	173.22	147.66	2,599,000
2019-07-22	175.29	176.14	172.39	173.58	147.97	3,757,100
2019-07-19	174.40	177.59	174.05	175.30	149.43	4,732,600
2019-07-18	173.86	174.90	170.50	174.25	148.54	7,476,500
2019-07-17	171.00	171.51	163.80	164.55	140.27	10,725,700
2019-07-16	173.42	176.72	173.01	175.15	149.30	2,958,300
2019-07-15	173.56	173.97	172.43	172.69	147.21	1,994,400
2019-07-12	172.38	174.35	172.12	174.05	148.37	2,036,400
2019-07-11	169.80	172.25	169.12	171.75	146.41	2,341,000
2019-07-10	170.99	171.04	168.89	169.57	144.55	1,703,100
2019-07-09	168.92	170.00	168.55	169.60	144.57	2,057,500
2019-07-08	169.30	170.07	168.63	169.59	144.56	2,200,700
2019-07-05	171.28	171.39	166.93	170.03	144.94	2,605,500
2019-07-03	171.27	172.01	170.53	171.80	146.45	1,172,300
2019-07-02	171.79	171.98	169.77	171.23	145.96	2,267,700
2019-07-01	171.10	173.43	170.79	171.50	146.19	3,211,800
2019-06-28	166.66	169.39	166.54	169.11	144.15	4,759,300
2019-06-27	166.41	167.83	166.00	166.01	141.51	3,226,500
2019-06-26	166.75	167.22	165.51	165.83	141.36	2,423,100
2019-06-25	167.27	167.76	163.95	166.36	141.81	2,586,600
2019-06-24	168.97	169.24	166.90	167.25	142.57	2,542,500
2019-06-21	167.63	170.42	167.00	168.87	143.95	5,885,200
2019-06-20	168.21	168.56	166.65	167.43	142.72	3,405,300
2019-06-19	165.83	166.52	163.50	165.93	141.44	3,778,000
2019-06-18	165.92	167.46	165.16	165.54	141.11	4,132,000
2019-06-17	165.77	165.77	164.16	164.74	140.43	4,444,100
2019-06-14	167.50	167.66	164.82	166.99	142.35	3,579,600
2019-06-13	169.46	170.23	166.39	167.15	142.48	4,219,700
2019-06-12	170.81	172.03	169.64	171.23	145.96	2,239,200
2019-06-11	173.14	173.76	168.93	171.01	145.77	1,989,900
2019-06-10	173.53	174.93	172.07	172.39	146.95	2,182,800
2019-06-07	170.95	172.53	170.53	171.97	146.59	2,221,200
2019-06-06	172.18	172.25	169.63	170.67	145.48	2,276,300
2019-06-05	171.00	173.05	170.71	172.48	147.03	3,068,200
2019-06-04	167.98	170.59	167.04	170.41	145.26	3,288,000
2019-06-03	166.64	168.62	165.58	166.34	141.79	2,788,500
2019-05-31	167.25	167.93	164.39	166.78	142.17	4,215,900
2019-05-30	168.93	169.87	167.99	169.48	144.47	2,160,500

← NewerPage 31 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.