Union Pacific Corp. - Price History

Monthly price history for UNP (Union Pacific Corp.)

DateAdjusted priceReal price
November 2020 205.49 USD 205.49 USD
October 2020 177.19 USD 177.19 USD
September 2020 196.87 USD 196.87 USD
August 2020 192.44 USD 192.44 USD
July 2020 172.49 USD 173.35 USD
June 2020 168.23 USD 169.07 USD
May 2020 169.01 USD 169.86 USD
April 2020 158.11 USD 159.79 USD
March 2020 139.55 USD 141.04 USD
February 2020 158.13 USD 159.81 USD
January 2020 176.49 USD 179.42 USD
December 2019 177.84 USD 180.79 USD
November 2019 173.12 USD 175.99 USD
October 2019 161.87 USD 165.46 USD
September 2019 158.47 USD 161.98 USD
August 2019 158.45 USD 161.96 USD
July 2019 174.97 USD 179.95 USD
June 2019 164.43 USD 169.11 USD
May 2019 162.16 USD 166.78 USD
April 2019 171.24 USD 177.04 USD
March 2019 161.73 USD 167.20 USD
February 2019 162.21 USD 167.70 USD
January 2019 153.07 USD 159.07 USD
December 2018 133.01 USD 138.23 USD
November 2018 147.98 USD 153.78 USD
October 2018 139.96 USD 146.22 USD
September 2018 155.86 USD 162.83 USD
August 2018 144.17 USD 150.62 USD
July 2018 142.71 USD 149.89 USD
June 2018 134.90 USD 141.68 USD
May 2018 135.92 USD 142.76 USD
April 2018 126.59 USD 133.63 USD
March 2018 127.34 USD 134.43 USD
February 2018 123.38 USD 130.25 USD
January 2018 125.80 USD 133.50 USD
December 2017 126.36 USD 134.10 USD
November 2017 119.20 USD 126.50 USD
October 2017 108.50 USD 115.79 USD
September 2017 108.67 USD 115.97 USD
August 2017 98.67 USD 105.30 USD
July 2017 95.92 USD 102.96 USD
June 2017 101.46 USD 108.91 USD
May 2017 102.76 USD 110.30 USD
April 2017 103.73 USD 111.96 USD
March 2017 98.13 USD 105.92 USD
February 2017 100.00 USD 107.94 USD
January 2017 98.18 USD 106.58 USD
December 2016 95.51 USD 103.68 USD
November 2016 93.35 USD 101.33 USD
October 2016 80.75 USD 88.18 USD
September 2016 89.31 USD 97.53 USD
August 2016 87.48 USD 95.53 USD
July 2016 84.72 USD 93.05 USD
June 2016 79.44 USD 87.25 USD
May 2016 76.65 USD 84.19 USD
April 2016 78.89 USD 87.23 USD
March 2016 71.95 USD 79.55 USD
February 2016 71.32 USD 78.86 USD
January 2016 64.67 USD 72.00 USD
December 2015 70.24 USD 78.20 USD
November 2015 75.40 USD 83.95 USD
October 2015 79.73 USD 89.35 USD
September 2015 78.90 USD 88.41 USD
August 2015 76.51 USD 85.74 USD
July 2015 86.52 USD 97.59 USD
June 2015 84.55 USD 95.37 USD
May 2015 89.46 USD 100.91 USD
April 2015 93.67 USD 106.23 USD
March 2015 95.51 USD 108.31 USD
February 2015 112.53 USD 120.26 USD
January 2015 102.89 USD 117.21 USD
December 2014 104.58 USD 119.13 USD
November 2014 102.51 USD 116.77 USD
October 2014 101.81 USD 116.45 USD
September 2014 94.79 USD 108.42 USD
August 2014 92.04 USD 105.27 USD
July 2014 85.55 USD 98.31 USD
June 2014 86.80 USD 99.75 USD
May 2014 86.31 USD 99.64 USD
April 2014 82.48 USD 95.21 USD
March 2014 81.28 USD 93.83 USD
February 2014 78.13 USD 90.19 USD
January 2014 75.09 USD 87.12 USD
December 2013 72.40 USD 84.00 USD
November 2013 69.83 USD 81.02 USD
October 2013 64.93 USD 75.70 USD
September 2013 66.62 USD 77.67 USD
August 2013 65.84 USD 76.77 USD
July 2013 67.66 USD 79.29 USD
June 2013 65.82 USD 77.14 USD
May 2013 65.97 USD 77.31 USD
April 2013 62.85 USD 73.98 USD
March 2013 60.49 USD 71.21 USD
February 2013 58.24 USD 68.56 USD
January 2013 55.55 USD 65.73 USD
December 2012 53.13 USD 62.86 USD
November 2012 51.88 USD 61.39 USD
October 2012 51.70 USD 61.51 USD
September 2012 49.88 USD 59.35 USD
August 2012 51.03 USD 60.72 USD
July 2012 51.27 USD 61.31 USD
June 2012 49.89 USD 59.65 USD
May 2012 46.58 USD 55.70 USD
April 2012 46.76 USD 56.22 USD
March 2012 44.70 USD 53.74 USD
February 2012 45.85 USD 55.13 USD
January 2012 47.29 USD 57.15 USD
December 2011 43.83 USD 52.97 USD
November 2011 42.78 USD 51.71 USD
October 2011 40.93 USD 49.79 USD
September 2011 33.57 USD 40.83 USD
August 2011 37.89 USD 46.08 USD
July 2011 41.90 USD 51.24 USD
June 2011 42.69 USD 52.20 USD
May 2011 42.92 USD 52.49 USD
April 2011 42.11 USD 51.74 USD
March 2011 40.02 USD 49.17 USD
February 2011 38.83 USD 47.71 USD
January 2011 38.36 USD 47.31 USD
December 2010 37.56 USD 46.33 USD
November 2010 36.52 USD 45.06 USD
October 2010 35.39 USD 43.84 USD
September 2010 33.02 USD 40.90 USD
August 2010 29.44 USD 36.47 USD
July 2010 30.00 USD 37.33 USD
June 2010 27.93 USD 34.76 USD
May 2010 28.70 USD 35.72 USD
April 2010 30.25 USD 37.83 USD
March 2010 29.31 USD 36.65 USD
February 2010 28.59 USD 33.69 USD
January 2010 24.09 USD 30.25 USD
December 2009 25.45 USD 31.95 USD
November 2009 25.19 USD 31.63 USD
October 2009 21.87 USD 27.57 USD
September 2009 23.14 USD 29.17 USD
August 2009 23.72 USD 29.91 USD
July 2009 22.71 USD 28.76 USD
June 2009 20.55 USD 26.03 USD
May 2009 19.45 USD 24.64 USD
April 2009 19.29 USD 24.57 USD
March 2009 16.14 USD 20.56 USD
February 2009 15.63 USD 18.76 USD
January 2009 17.07 USD 21.90 USD
December 2008 18.64 USD 23.90 USD
November 2008 19.51 USD 25.02 USD
October 2008 25.89 USD 33.38 USD
September 2008 27.60 USD 35.58 USD
August 2008 32.54 USD 41.95 USD
July 2008 31.86 USD 41.22 USD
June 2008 29.18 USD 37.75 USD
May 2008 31.73 USD 41.15 USD
April 2008 27.98 USD 36.30 USD
March 2008 24.16 USD 31.34 USD
February 2008 23.96 USD 31.19 USD
January 2008 23.96 USD 31.19 USD
December 2007 24.12 USD 31.41 USD
November 2007 24.22 USD 31.54 USD
October 2007 24.50 USD 32.01 USD
September 2007 21.63 USD 28.26 USD
August 2007 21.35 USD 27.89 USD
July 2007 22.72 USD 29.79 USD
June 2007 21.96 USD 28.79 USD
May 2007 23.01 USD 30.17 USD
April 2007 21.72 USD 28.56 USD
March 2007 19.31 USD 25.39 USD
February 2007 18.74 USD 24.65 USD
January 2007 19.14 USD 25.25 USD
December 2006 17.44 USD 23.00 USD
November 2006 17.15 USD 22.63 USD
October 2006 17.12 USD 22.66 USD
September 2006 16.62 USD 22.00 USD
August 2006 15.18 USD 20.09 USD
July 2006 15.99 USD 21.25 USD
June 2006 17.49 USD 23.24 USD
May 2006 17.46 USD 23.20 USD
April 2006 17.11 USD 22.80 USD
March 2006 17.51 USD 23.34 USD
February 2006 16.55 USD 22.14 USD
January 2006 16.54 USD 22.12 USD
December 2005 15.05 USD 20.13 USD
November 2005 14.25 USD 19.14 USD
October 2005 12.88 USD 17.30 USD
September 2005 13.35 USD 17.92 USD
August 2005 12.66 USD 17.07 USD
July 2005 13.03 USD 17.58 USD
June 2005 12.01 USD 16.20 USD
May 2005 12.36 USD 16.74 USD
April 2005 11.80 USD 15.98 USD
March 2005 12.86 USD 17.42 USD
February 2005 11.65 USD 15.86 USD
January 2005 10.95 USD 14.90 USD
December 2004 12.35 USD 16.81 USD
November 2004 11.60 USD 15.86 USD
October 2004 11.51 USD 15.74 USD
September 2004 10.71 USD 14.65 USD
August 2004 10.39 USD 14.28 USD
July 2004 10.25 USD 14.09 USD
June 2004 10.81 USD 14.86 USD
May 2004 10.55 USD 14.58 USD
April 2004 10.66 USD 14.73 USD
March 2004 10.82 USD 14.96 USD
February 2004 12.16 USD 15.91 USD
January 2004 11.60 USD 16.10 USD
December 2003 12.51 USD 17.37 USD
November 2003 11.41 USD 15.92 USD
October 2003 11.22 USD 15.65 USD
September 2003 10.43 USD 14.54 USD
August 2003 10.88 USD 15.24 USD
July 2003 10.88 USD 15.24 USD
June 2003 10.36 USD 14.51 USD
May 2003 10.85 USD 15.25 USD
April 2003 10.59 USD 14.88 USD
March 2003 9.78 USD 13.75 USD
February 2003 9.78 USD 13.80 USD
January 2003 10.11 USD 14.27 USD
December 2002 10.61 USD 14.97 USD
November 2002 10.22 USD 14.48 USD
October 2002 10.42 USD 14.76 USD
September 2002 10.21 USD 14.47 USD
August 2002 10.65 USD 15.14 USD
July 2002 10.32 USD 14.67 USD
June 2002 11.13 USD 15.82 USD
May 2002 10.74 USD 15.31 USD
April 2002 9.96 USD 14.20 USD
March 2002 10.89 USD 15.54 USD
February 2002 10.60 USD 15.17 USD
January 2002 10.84 USD 15.51 USD
December 2001 9.96 USD 14.25 USD
November 2001 9.58 USD 13.76 USD
October 2001 9.06 USD 13.00 USD
September 2001 8.17 USD 11.73 USD
August 2001 9.24 USD 13.32 USD
July 2001 9.31 USD 13.42 USD
June 2001 9.52 USD 13.73 USD
May 2001 9.94 USD 14.38 USD
April 2001 9.83 USD 14.22 USD
March 2001 9.72 USD 14.06 USD
February 2001 9.46 USD 13.74 USD
January 2001 9.13 USD 13.25 USD
December 2000 8.74 USD 12.69 USD
November 2000 7.97 USD 11.63 USD
October 2000 8.04 USD 11.72 USD
September 2000 6.68 USD 9.73 USD
August 2000 6.78 USD 9.94 USD
July 2000 7.37 USD 10.80 USD
June 2000 6.34 USD 9.30 USD
May 2000 7.22 USD 10.63 USD
April 2000 7.15 USD 10.53 USD
March 2000 6.64 USD 9.78 USD
February 2000 6.42 USD 9.50 USD
January 2000 6.80 USD 10.06 USD
December 1999 7.38 USD 10.92 USD
November 1999 7.91 USD 11.77 USD
October 1999 9.37 USD 13.94 USD
September 1999 8.08 USD 12.02 USD
August 1999 8.15 USD 12.17 USD
July 1999 9.09 USD 13.58 USD
June 1999 9.76 USD 14.58 USD
May 1999 9.52 USD 14.27 USD
April 1999 9.99 USD 14.97 USD
March 1999 8.92 USD 13.36 USD
February 1999 8.27 USD 11.72 USD
January 1999 8.55 USD 12.86 USD
December 1998 7.49 USD 11.27 USD
November 1998 8.05 USD 12.16 USD
October 1998 7.88 USD 11.91 USD
September 1998 7.05 USD 10.66 USD
August 1998 6.56 USD 9.95 USD
July 1998 6.92 USD 10.50 USD
June 1998 7.24 USD 11.00 USD
May 1998 7.93 USD 12.09 USD
April 1998 8.98 USD 13.69 USD
March 1998 9.23 USD 14.08 USD
February 1998 8.86 USD 12.78 USD
January 1998 9.80 USD 15.00 USD
December 1997 10.23 USD 15.66 USD
November 1997 9.71 USD 14.97 USD
October 1997 9.93 USD 15.31 USD
September 1997 10.16 USD 15.66 USD
August 1997 10.46 USD 16.23 USD
July 1997 11.55 USD 17.92 USD
June 1997 11.25 USD 17.45 USD
May 1997 10.85 USD 16.94 USD
April 1997 10.20 USD 15.94 USD
March 1997 9.08 USD 14.19 USD
February 1997 9.58 USD 15.06 USD
January 1997 9.54 USD 15.00 USD
December 1996 9.56 USD 15.03 USD
November 1996 9.19 USD 14.56 USD
October 1996 8.86 USD 14.03 USD
September 1996 7.77 USD 12.31 USD
August 1996 7.68 USD 12.25 USD
July 1996 7.22 USD 11.51 USD
June 1996 7.37 USD 11.75 USD
May 1996 7.35 USD 11.79 USD
April 1996 7.14 USD 11.45 USD
March 1996 7.19 USD 11.54 USD
February 1996 6.63 USD 11.09 USD
January 1996 6.69 USD 11.20 USD
December 1995 6.63 USD 11.09 USD
November 1995 6.50 USD 11.39 USD
October 1995 6.28 USD 10.99 USD
September 1995 6.36 USD 11.14 USD
August 1995 6.25 USD 11.01 USD
July 1995 6.21 USD 10.95 USD
June 1995 5.28 USD 9.31 USD
May 1995 4.99 USD 9.31 USD
April 1995 4.88 USD 9.10 USD
March 1995 4.94 USD 9.22 USD
February 1995 4.67 USD 8.78 USD
January 1995 4.49 USD 8.45 USD
December 1994 4.05 USD 7.63 USD
November 1994 4.11 USD 7.82 USD
October 1994 4.32 USD 8.22 USD
September 1994 4.74 USD 9.01 USD
August 1994 5.06 USD 9.69 USD
July 1994 5.18 USD 9.92 USD
June 1994 4.97 USD 9.52 USD
May 1994 5.14 USD 9.92 USD
April 1994 5.14 USD 9.92 USD
March 1994 4.95 USD 9.54 USD
February 1994 5.18 USD 10.04 USD
January 1994 5.66 USD 10.99 USD
December 1993 5.42 USD 10.53 USD
November 1993 5.46 USD 10.67 USD
October 1993 5.44 USD 10.63 USD
September 1993 5.38 USD 10.51 USD
August 1993 5.67 USD 11.14 USD
July 1993 5.44 USD 10.70 USD
June 1993 5.22 USD 10.25 USD
May 1993 5.25 USD 10.38 USD
April 1993 5.23 USD 10.34 USD
March 1993 5.16 USD 10.19 USD
February 1993 5.99 USD 9.92 USD
January 1993 4.93 USD 9.81 USD
December 1992 4.94 USD 9.83 USD
November 1992 5.06 USD 10.13 USD
October 1992 4.66 USD 9.33 USD
September 1992 4.57 USD 9.14 USD
August 1992 4.31 USD 8.70 USD
July 1992 4.32 USD 8.72 USD
June 1992 4.18 USD 8.43 USD
May 1992 4.41 USD 8.95 USD
April 1992 4.41 USD 8.95 USD
March 1992 3.89 USD 7.90 USD
February 1992 3.91 USD 7.98 USD
January 1992 3.74 USD 7.65 USD
December 1991 4.26 USD 8.70 USD
November 1991 3.70 USD 7.56 USD
October 1991 4.01 USD 8.22 USD
September 1991 3.84 USD 7.86 USD
August 1991 3.61 USD 7.45 USD
July 1991 3.67 USD 7.56 USD
June 1991 3.40 USD 7.02 USD
May 1991 3.55 USD 7.38 USD
April 1991 3.23 USD 6.71 USD
March 1991 2.95 USD 6.14 USD
February 1991 3.10 USD 6.48 USD
January 1991 2.99 USD 6.25 USD
December 1990 2.83 USD 5.94 USD
November 1990 2.66 USD 5.63 USD
October 1990 2.49 USD 5.26 USD
September 1990 2.65 USD 5.59 USD
August 1990 2.84 USD 6.01 USD
July 1990 2.95 USD 6.29 USD
June 1990 2.77 USD 5.89 USD
May 1990 2.78 USD 5.98 USD
April 1990 2.66 USD 5.72 USD
March 1990 2.84 USD 6.09 USD
February 1990 2.95 USD 6.39 USD
January 1990 2.89 USD 6.25 USD
December 1989 2.98 USD 6.44 USD
November 1989 2.80 USD 6.10 USD
October 1989 2.85 USD 6.22 USD
September 1989 2.96 USD 6.46 USD
August 1989 3.07 USD 6.73 USD
July 1989 2.96 USD 6.50 USD
June 1989 2.68 USD 5.88 USD
May 1989 2.78 USD 6.15 USD
April 1989 2.68 USD 5.94 USD
March 1989 2.51 USD 5.56 USD
February 1989 2.54 USD 5.67 USD
January 1989 2.63 USD 5.87 USD
December 1988 2.42 USD 5.40 USD
November 1988 2.30 USD 5.13 USD
October 1988 2.38 USD 5.36 USD
September 1988 2.23 USD 5.02 USD
August 1988 2.11 USD 4.80 USD
July 1988 2.26 USD 5.14 USD
June 1988 2.40 USD 5.45 USD
May 1988 2.34 USD 5.36 USD
April 1988 2.42 USD 5.55 USD
March 1988 2.34 USD 5.36 USD
February 1988 2.13 USD 4.87 USD
January 1988 1.99 USD 4.60 USD
December 1987 1.96 USD 4.54 USD
November 1987 1.80 USD 4.16 USD
October 1987 1.91 USD 4.45 USD
September 1987 2.89 USD 6.73 USD
August 1987 2.86 USD 6.70 USD
July 1987 3.03 USD 7.12 USD
June 1987 2.80 USD 6.59 USD
May 1987 2.51 USD 5.95 USD
April 1987 2.53 USD 6.00 USD
March 1987 2.67 USD 6.32 USD
February 1987 3.06 USD 6.14 USD
January 1987 2.41 USD 5.76 USD
December 1986 2.19 USD 5.23 USD
November 1986 2.25 USD 5.36 USD
October 1986 2.10 USD 5.05 USD
September 1986 1.98 USD 4.77 USD
August 1986 2.07 USD 5.01 USD
July 1986 1.80 USD 4.35 USD
June 1986 1.97 USD 4.78 USD
May 1986 1.85 USD 4.53 USD
April 1986 1.77 USD 4.33 USD
March 1986 1.88 USD 4.60 USD
February 1986 1.71 USD 4.20 USD
January 1986 1.70 USD 4.18 USD
December 1985 1.84 USD 4.53 USD
November 1985 1.74 USD 4.29 USD
October 1985 1.68 USD 4.17 USD
September 1985 1.61 USD 3.99 USD
August 1985 1.67 USD 4.20 USD
July 1985 1.72 USD 4.32 USD
June 1985 1.60 USD 4.01 USD
May 1985 1.66 USD 4.20 USD
April 1985 1.60 USD 4.04 USD
March 1985 1.65 USD 4.17 USD
February 1985 1.61 USD 4.12 USD
January 1985 1.55 USD 3.95 USD
December 1984 1.34 USD 3.44 USD
November 1984 1.27 USD 3.28 USD
October 1984 1.24 USD 3.21 USD
September 1984 1.30 USD 3.37 USD
August 1984 1.33 USD 3.48 USD
July 1984 1.12 USD 2.92 USD
June 1984 1.24 USD 3.26 USD
May 1984 1.44 USD 3.77 USD
April 1984 1.54 USD 4.07 USD
March 1984 1.44 USD 3.80 USD
February 1984 1.47 USD 3.91 USD
January 1984 1.56 USD 4.15 USD
December 1983 1.60 USD 4.27 USD
November 1983 1.57 USD 4.19 USD
October 1983 1.73 USD 4.66 USD
September 1983 1.74 USD 4.69 USD
August 1983 1.76 USD 4.74 USD
July 1983 1.70 USD 4.62 USD
June 1983 1.79 USD 4.86 USD
May 1983 1.71 USD 4.66 USD
April 1983 1.69 USD 4.62 USD
March 1983 1.52 USD 4.16 USD
February 1983 1.43 USD 3.95 USD
January 1983 1.42 USD 3.91 USD
December 1982 1.43 USD 3.95 USD
November 1982 1.35 USD 3.73 USD
October 1982 1.36 USD 3.79 USD
September 1982 1.22 USD 3.41 USD
August 1982 1.14 USD 3.21 USD
July 1982 0.92 USD 2.60 USD
June 1982 1.01 USD 2.85 USD
May 1982 1.04 USD 2.98 USD
April 1982 1.07 USD 3.07 USD
March 1982 1.09 USD 3.11 USD
February 1982 1.30 USD 3.16 USD
January 1982 1.38 USD 4.00 USD
December 1981 1.51 USD 4.37 USD
November 1981 1.64 USD 4.75 USD
October 1981 1.45 USD 4.24 USD
September 1981 1.36 USD 3.97 USD
August 1981 1.50 USD 4.39 USD
July 1981 1.79 USD 5.23 USD
June 1981 1.66 USD 4.85 USD
May 1981 1.54 USD 4.53 USD
April 1981 1.72 USD 5.06 USD
March 1981 2.11 USD 6.22 USD
February 1981 2.28 USD 5.67 USD
January 1981 1.99 USD 5.88 USD
December 1980 2.24 USD 6.62 USD
November 1980 2.59 USD 7.67 USD
October 1980 1.92 USD 5.70 USD
September 1980 1.58 USD 4.69 USD
August 1980 1.35 USD 4.03 USD
July 1980 1.32 USD 3.95 USD
June 1980 1.20 USD 3.59 USD
May 1980 1.19 USD 3.59 USD
April 1980 1.04 USD 3.14 USD
March 1980 1.17 USD 3.52 USD
February 1980 1.30 USD 3.96 USD
January 1980 1.07 USD 3.26 USD

UNP

List: Contenders

Price: 205.49USD

52 week range price:
105.08
210.95

Dividend Yield: 1.89%

5-year range yield:
1.80%
2.77%

Payout Ratio: 44.72%

Payout Ratio Range:
19.60%
44.72%

Dividend Per Share: 3.52 USD

Earnings Per Share: 7.87 USD

P/E Ratio: 25.85

Exchange: NYQ

Sector: Industrials

Industry: Railroads

Volume: 2.3 million

Ebitda: 2.8 billion

Market Capitalization: 137.1 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 41

DGR3: 18.09%

DGR5: 14.39%

DGR10: 21.75%

DGR20: 16.38%

Links: