Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	167.34	170.11	166.00	167.37	141.93	4,341,000
2019-03-01	169.28	169.54	166.79	167.44	141.99	3,116,100
2019-02-28	169.17	169.19	167.53	167.70	142.21	3,650,700
2019-02-27	168.98	170.55	167.81	169.06	143.36	2,544,000
2019-02-26	169.54	171.23	168.72	170.15	143.54	3,635,200
2019-02-25	170.74	170.74	168.56	169.55	143.03	4,804,200
2019-02-22	169.90	170.35	168.10	170.06	143.46	4,345,600
2019-02-21	171.25	171.83	169.53	170.17	143.56	3,056,700
2019-02-20	171.47	171.93	170.76	170.99	144.25	3,063,600
2019-02-19	169.32	172.44	169.05	171.33	144.54	3,889,700
2019-02-15	170.87	171.35	169.73	170.24	143.62	3,270,900
2019-02-14	167.70	170.52	167.52	169.63	143.10	4,157,500
2019-02-13	166.86	169.17	166.60	168.88	142.47	3,886,900
2019-02-12	165.00	168.05	164.88	167.05	140.92	3,781,800
2019-02-11	162.71	164.63	162.39	164.35	138.65	4,044,800
2019-02-08	160.57	161.76	160.28	161.72	136.43	2,986,300
2019-02-07	159.44	161.60	158.93	161.57	136.30	3,056,300
2019-02-06	161.00	162.02	160.30	160.74	135.60	2,379,600
2019-02-05	160.76	161.34	160.00	161.30	136.07	3,357,100
2019-02-04	159.67	161.16	159.22	161.13	135.93	5,339,100
2019-02-01	159.07	160.51	158.26	159.67	134.70	4,073,400
2019-01-31	160.75	160.99	157.02	159.07	134.19	7,438,600
2019-01-30	161.09	161.89	159.44	160.82	135.67	4,112,200
2019-01-29	160.04	160.93	158.75	160.17	135.12	3,436,900
2019-01-28	160.00	160.79	159.34	159.90	134.89	3,733,800
2019-01-25	161.46	162.00	160.22	160.95	135.78	7,770,700
2019-01-24	160.04	160.76	156.01	160.34	135.26	9,222,400
2019-01-23	155.45	156.02	152.43	154.33	130.19	4,858,000
2019-01-22	156.93	157.20	154.41	155.02	130.78	6,052,900
2019-01-18	155.54	158.80	155.01	158.34	133.58	5,003,900
2019-01-17	151.11	154.92	150.93	154.64	130.46	4,075,400
2019-01-16	152.91	153.73	150.91	151.97	128.20	4,053,200
2019-01-15	153.79	154.36	151.74	152.48	128.63	4,685,100
2019-01-14	152.23	154.24	151.65	153.89	129.82	3,507,100
2019-01-11	153.64	155.03	153.09	153.21	129.25	3,845,200
2019-01-10	149.90	155.29	149.01	154.66	130.47	6,444,600
2019-01-09	150.29	151.06	148.61	150.36	126.84	4,284,600
2019-01-08	151.06	152.89	149.04	150.75	127.17	10,558,800
2019-01-07	137.33	139.23	136.26	138.65	116.97	4,034,200
2019-01-04	134.82	138.58	134.52	137.79	116.24	5,649,900
2019-01-03	136.04	136.75	132.17	132.68	111.93	5,684,500
2019-01-02	135.65	138.32	134.77	137.78	116.23	3,606,300
2018-12-31	138.04	138.51	136.53	138.23	116.61	2,552,300
2018-12-28	137.93	138.58	135.97	136.78	115.39	2,769,400
2018-12-27	133.95	137.14	131.97	137.14	115.69	3,224,600
2018-12-26	129.29	136.07	128.92	136.02	114.75	3,739,700
2018-12-24	132.53	132.53	128.08	128.21	108.16	2,466,000
2018-12-21	134.17	137.66	132.28	132.54	111.81	7,588,300
2018-12-20	136.28	136.99	133.11	134.68	113.62	5,960,700
2018-12-19	139.25	142.64	135.94	136.89	115.48	3,597,000
2018-12-18	140.64	141.64	138.70	139.78	117.92	2,800,300
2018-12-17	142.08	142.20	138.73	139.60	117.77	4,226,700
2018-12-14	144.38	145.87	141.86	142.57	120.27	4,505,800
2018-12-13	148.22	148.22	144.60	145.84	123.03	5,340,300
2018-12-12	150.14	150.89	147.03	147.34	124.30	5,023,800
2018-12-11	150.09	151.15	146.86	147.84	124.72	3,333,200
2018-12-10	146.40	148.60	144.16	148.04	124.89	4,558,100
2018-12-07	151.85	153.52	147.29	147.45	124.39	5,287,000
2018-12-06	149.46	151.75	146.88	151.68	127.96	5,258,600
2018-12-04	156.33	157.59	151.73	153.03	129.10	4,385,300

← NewerPage 33 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.