Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	155.94	156.91	155.91	155.96	130.88	4,210,200
2018-09-07	154.18	156.60	154.06	155.10	130.15	5,445,900
2018-09-06	154.81	155.96	154.25	154.65	129.78	3,924,900
2018-09-05	151.00	154.29	150.43	154.17	129.37	5,658,000
2018-09-04	149.81	151.71	149.71	151.27	126.94	6,145,800
2018-08-31	149.39	150.81	149.00	150.62	126.40	3,622,100
2018-08-30	149.70	150.28	149.05	149.72	125.64	3,122,700
2018-08-29	151.38	152.00	150.63	150.82	125.89	2,618,500
2018-08-28	153.34	153.72	151.01	151.24	126.24	4,010,000
2018-08-27	151.35	153.04	151.17	152.78	127.53	3,140,000
2018-08-24	151.28	151.46	149.92	150.13	125.32	2,806,900
2018-08-23	150.43	150.74	149.57	150.24	125.41	2,012,700
2018-08-22	151.13	151.44	150.21	150.32	125.47	2,395,700
2018-08-21	150.79	151.97	150.62	151.56	126.51	3,061,300
2018-08-20	150.22	151.79	150.14	150.85	125.92	3,275,000
2018-08-17	149.07	150.17	148.79	149.46	124.76	2,783,100
2018-08-16	149.50	150.26	148.51	149.25	124.58	3,630,000
2018-08-15	148.32	149.62	147.52	148.98	124.36	4,189,000
2018-08-14	148.85	151.10	148.85	150.19	125.37	3,304,300
2018-08-13	148.84	149.82	147.92	148.63	124.06	2,735,100
2018-08-10	148.01	149.40	147.46	148.84	124.24	2,308,600
2018-08-09	149.76	150.39	148.52	148.76	124.17	1,946,300
2018-08-08	149.52	150.84	149.52	149.98	125.19	1,907,400
2018-08-07	149.78	150.30	149.04	149.88	125.11	2,188,400
2018-08-06	149.50	150.33	148.25	149.11	124.46	2,959,200
2018-08-03	149.81	150.13	148.74	149.78	125.02	1,739,000
2018-08-02	147.73	150.39	147.00	149.94	125.16	2,513,100
2018-08-01	149.27	150.40	148.03	148.37	123.85	2,822,600
2018-07-31	149.55	151.50	148.54	149.89	125.12	4,396,500
2018-07-30	148.03	150.48	148.03	148.52	123.97	2,812,000
2018-07-27	147.82	148.78	147.00	148.56	124.01	3,021,700
2018-07-26	145.93	149.04	145.60	147.72	123.30	5,378,200
2018-07-25	142.62	146.24	141.52	146.04	121.90	3,861,800
2018-07-24	145.95	146.57	142.00	142.39	118.86	4,122,600
2018-07-23	141.60	144.90	141.40	144.85	120.91	5,786,400
2018-07-20	139.59	142.13	139.34	141.41	118.04	4,988,700
2018-07-19	137.38	141.81	136.66	140.41	117.20	6,186,100
2018-07-18	139.98	141.99	139.47	141.25	117.90	5,221,600
2018-07-17	138.37	139.03	137.51	138.26	115.41	5,107,700
2018-07-16	140.98	141.80	137.51	138.89	115.93	5,221,300
2018-07-13	139.58	140.44	139.13	139.94	116.81	3,852,200
2018-07-12	141.87	142.19	139.76	140.27	117.09	2,814,500
2018-07-11	142.66	142.80	139.35	140.70	117.44	3,994,100
2018-07-10	145.00	145.63	142.93	144.11	120.29	3,085,000
2018-07-09	143.99	145.39	143.01	145.05	121.08	4,379,600
2018-07-06	142.69	144.07	142.13	143.06	119.41	3,335,800
2018-07-05	142.08	142.48	141.00	142.25	118.74	2,889,100
2018-07-03	143.62	143.80	140.90	141.23	117.89	1,311,000
2018-07-02	140.96	143.29	140.48	143.07	119.42	2,569,400
2018-06-29	141.51	143.32	141.48	141.68	118.26	3,629,400
2018-06-28	139.63	141.33	138.87	140.71	117.45	3,265,100
2018-06-27	141.79	143.27	139.76	139.81	116.70	3,085,400
2018-06-26	142.24	142.26	140.83	141.26	117.91	2,663,100
2018-06-25	143.18	143.83	140.23	141.23	117.89	3,589,900
2018-06-22	144.00	144.92	143.58	143.95	120.16	3,066,300
2018-06-21	143.58	143.98	141.65	143.10	119.45	3,276,600
2018-06-20	143.33	143.99	142.44	143.36	119.66	3,767,900
2018-06-19	144.73	145.07	142.41	142.81	119.21	4,280,800
2018-06-18	145.70	148.27	145.15	146.55	122.33	3,222,600
2018-06-15	145.41	148.33	144.60	147.02	122.72	7,915,700

← NewerPage 35 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.