Union Pacific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	145.27	145.77	143.92	144.94	120.98	2,832,600
2018-06-13	146.09	147.30	143.98	144.28	120.43	3,007,500
2018-06-12	146.83	147.79	145.58	146.10	121.95	2,962,000
2018-06-11	144.33	147.19	144.09	146.11	121.96	3,201,600
2018-06-08	142.36	144.85	142.13	144.52	120.63	4,804,800
2018-06-07	142.44	142.69	141.38	142.20	118.70	3,654,200
2018-06-06	143.57	143.66	141.34	142.36	118.83	3,783,500
2018-06-05	142.46	143.28	140.16	142.44	118.90	4,724,500
2018-06-04	147.79	147.95	142.22	142.96	119.33	6,466,600
2018-06-01	144.70	148.03	144.68	146.92	122.64	4,504,200
2018-05-31	146.17	146.81	142.46	142.76	119.16	4,408,500
2018-05-30	144.40	147.07	144.27	146.14	121.99	3,925,700
2018-05-29	143.68	144.56	142.44	144.05	119.63	4,091,500
2018-05-25	145.20	145.40	144.20	145.06	120.47	2,200,000
2018-05-24	144.25	146.30	143.56	145.66	120.97	3,562,900
2018-05-23	141.86	144.61	141.20	144.27	119.81	3,455,200
2018-05-22	145.08	146.39	142.80	142.92	118.69	2,459,000
2018-05-21	144.41	146.73	144.32	145.08	120.49	2,673,800
2018-05-18	142.31	144.45	142.00	143.80	119.42	2,764,000
2018-05-17	141.36	143.35	141.06	142.49	118.34	2,742,500
2018-05-16	140.51	142.24	140.51	141.36	117.40	2,251,000
2018-05-15	140.24	141.35	139.37	140.29	116.51	2,911,300
2018-05-14	142.81	143.26	140.50	140.71	116.86	2,919,500
2018-05-11	141.40	142.74	140.96	142.36	118.23	3,085,300
2018-05-10	140.32	142.00	139.55	141.26	117.31	3,073,000
2018-05-09	137.08	140.22	136.97	139.90	116.18	3,092,200
2018-05-08	134.46	137.75	134.21	137.09	113.85	3,473,000
2018-05-07	134.44	135.66	134.23	134.90	112.03	3,057,600
2018-05-04	131.34	135.02	130.77	134.13	111.39	2,737,800
2018-05-03	131.63	132.45	129.45	131.73	109.40	5,288,800
2018-05-02	132.68	133.63	131.13	131.27	109.02	3,490,400
2018-05-01	134.16	134.16	131.51	132.73	110.23	3,214,100
2018-04-30	135.53	136.52	133.60	133.63	110.98	3,835,600
2018-04-27	131.67	135.24	130.70	135.20	112.28	3,631,500
2018-04-26	129.47	133.56	126.37	132.18	109.77	8,308,300
2018-04-25	132.81	136.40	132.22	136.06	113.00	4,724,200
2018-04-24	137.07	137.30	131.46	132.83	110.31	4,430,400
2018-04-23	135.41	136.41	135.30	136.03	112.97	3,546,900
2018-04-20	137.26	137.94	135.29	135.66	112.66	4,246,800
2018-04-19	138.53	138.73	137.17	137.99	114.60	3,174,800
2018-04-18	139.08	141.10	138.63	138.96	115.40	5,439,800
2018-04-17	137.82	138.47	136.62	137.69	114.35	3,265,800
2018-04-16	135.67	137.82	135.03	137.08	113.84	3,289,400
2018-04-13	134.79	135.29	133.59	134.32	111.55	3,027,300
2018-04-12	132.05	135.12	131.57	134.42	111.63	3,603,300
2018-04-11	129.05	131.83	128.44	131.20	108.96	3,394,300
2018-04-10	131.47	132.08	129.31	130.12	108.06	5,454,900
2018-04-09	131.01	132.06	129.76	130.02	107.98	3,007,200
2018-04-06	132.00	133.35	128.66	130.28	108.20	3,120,000
2018-04-05	133.73	133.88	131.89	133.10	110.54	4,850,500
2018-04-04	132.53	133.22	130.45	132.90	110.37	5,738,000
2018-04-03	134.13	135.29	132.92	134.38	111.60	4,495,100
2018-04-02	135.28	136.39	131.55	133.10	110.54	5,229,600
2018-03-29	131.65	135.68	131.06	134.43	111.64	4,360,300
2018-03-28	131.33	133.09	129.80	130.76	108.59	3,775,400
2018-03-27	133.91	134.65	130.63	131.30	109.04	4,077,500
2018-03-26	133.61	133.82	130.93	133.00	110.45	4,874,000
2018-03-23	137.23	137.23	131.61	131.94	109.57	3,955,300
2018-03-22	137.23	137.87	134.40	134.87	112.01	3,713,900
2018-03-21	138.11	140.25	137.45	138.56	115.07	3,465,500

← NewerPage 36 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.