Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	156.33	157.59	151.73	153.03	129.10	4,385,300
2018-12-03	157.00	159.63	156.39	157.13	132.56	5,085,400
2018-11-30	150.24	154.37	150.14	153.78	129.73	6,214,500
2018-11-29	150.88	151.68	149.74	150.48	126.95	2,970,200
2018-11-28	148.73	152.14	146.61	151.98	127.54	4,358,300
2018-11-27	143.19	147.38	142.69	147.38	123.68	4,907,500
2018-11-26	144.03	144.66	142.09	142.76	119.80	4,868,600
2018-11-23	142.58	144.12	142.24	143.54	120.45	1,608,600
2018-11-21	142.11	144.62	141.78	144.10	120.92	4,779,600
2018-11-20	147.51	147.82	140.97	141.56	118.79	7,317,700
2018-11-19	150.36	151.38	148.87	150.64	126.41	4,401,400
2018-11-16	151.80	152.94	151.01	151.42	127.07	3,226,100
2018-11-15	147.91	152.14	146.73	151.43	127.08	3,435,400
2018-11-14	149.75	151.49	146.64	148.56	124.67	4,034,400
2018-11-13	148.43	150.07	147.45	148.59	124.69	2,725,000
2018-11-12	150.51	151.00	147.42	147.77	124.00	3,037,900
2018-11-09	151.59	151.82	149.67	150.25	126.08	3,807,100
2018-11-08	152.82	153.30	151.40	152.39	127.88	2,602,100
2018-11-07	151.05	152.93	150.22	152.87	128.28	5,780,400
2018-11-06	148.59	150.64	148.59	150.17	126.02	4,281,000
2018-11-05	149.31	149.80	148.35	148.57	124.68	5,036,500
2018-11-02	148.33	149.98	147.71	148.56	124.67	5,841,200
2018-11-01	147.16	147.95	146.24	147.18	123.51	3,561,600
2018-10-31	147.30	148.96	145.91	146.22	122.70	4,355,300
2018-10-30	142.00	146.61	141.68	146.28	122.75	4,934,900
2018-10-29	144.68	144.71	139.32	141.34	118.61	5,296,200
2018-10-26	143.07	144.16	140.08	142.74	119.78	5,664,100
2018-10-25	136.50	145.15	135.81	144.15	120.97	9,038,100
2018-10-24	144.78	146.17	140.42	140.45	117.86	8,014,500
2018-10-23	144.60	144.94	141.57	143.92	120.77	6,561,800
2018-10-22	146.70	147.38	145.59	146.82	123.21	6,467,500
2018-10-19	148.34	149.73	147.74	148.70	124.78	5,546,500
2018-10-18	146.77	150.08	146.59	148.52	124.63	7,973,200
2018-10-17	153.96	154.44	149.24	149.89	125.78	6,680,200
2018-10-16	153.20	153.71	151.92	153.15	128.52	6,731,800
2018-10-15	153.00	154.53	151.66	152.19	127.71	4,717,700
2018-10-12	154.03	155.18	151.65	152.65	128.10	5,435,300
2018-10-11	154.15	156.28	150.36	152.09	127.63	6,631,600
2018-10-10	162.39	162.97	154.17	154.46	129.62	8,011,000
2018-10-09	164.30	164.66	162.27	162.39	136.27	3,558,700
2018-10-08	163.23	164.88	162.19	164.56	138.09	3,245,200
2018-10-05	164.22	164.64	163.05	163.77	137.43	2,814,600
2018-10-04	163.84	164.65	162.48	164.44	137.99	3,177,000
2018-10-03	163.81	164.77	162.66	163.06	136.83	3,362,900
2018-10-02	164.54	164.54	162.41	163.15	136.91	3,833,100
2018-10-01	164.41	164.98	164.09	164.30	137.88	3,176,400
2018-09-28	163.50	164.15	162.30	162.83	136.64	3,666,300
2018-09-27	163.11	164.32	162.51	163.80	137.46	2,893,000
2018-09-26	163.01	164.54	162.60	162.79	136.61	3,497,300
2018-09-25	164.21	164.64	162.87	163.22	136.97	5,815,900
2018-09-24	164.48	164.84	163.05	163.18	136.94	4,956,200
2018-09-21	164.71	165.63	164.55	164.99	138.45	13,247,500
2018-09-20	163.58	165.11	162.53	164.01	137.63	6,496,700
2018-09-19	163.55	163.70	161.90	162.80	136.62	6,318,300
2018-09-18	164.00	164.58	162.85	163.70	137.37	10,399,300
2018-09-17	157.50	157.85	156.27	156.71	131.51	2,685,700
2018-09-14	157.10	157.80	156.15	157.41	132.09	2,585,000
2018-09-13	157.62	157.95	156.07	156.63	131.44	3,328,700
2018-09-12	156.46	157.69	156.06	156.99	131.74	4,142,700
2018-09-11	155.96	156.81	154.82	156.30	131.16	3,608,100

← NewerPage 34 of 79 · 4,732 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.