UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.85	50.85	48.02	48.36	48.36	-5.24%	1,911
Feb 20, 2025	50.36	51.03	50.36	51.03	51.03	-1.78%	351
Feb 19, 2025	51.57	51.99	51.57	51.95	51.95	0.01%	1,162
Feb 18, 2025	51.98	51.98	51.39	51.95	51.95	-0.75%	1,383
Feb 14, 2025	52.32	52.34	52.12	52.34	52.34	-0.10%	1,262
Feb 13, 2025	52.09	52.39	51.71	52.39	52.39	3.13%	3,227
Feb 12, 2025	50.62	51.33	50.62	50.80	50.80	-0.11%	4,725
Feb 11, 2025	51.41	51.62	50.74	50.86	50.86	-2.46%	3,094
Feb 10, 2025	52.04	52.64	51.74	52.14	52.14	0.73%	13,516
Feb 7, 2025	53.63	53.63	51.76	51.76	51.76	-3.78%	6,328
Feb 6, 2025	53.64	53.84	53.28	53.80	53.80	0.41%	3,529
Feb 5, 2025	53.61	53.91	53.43	53.58	53.58	-2.17%	6,029
Feb 4, 2025	54.11	54.77	53.93	54.77	54.77	2.58%	6,626
Feb 3, 2025	53.17	53.99	51.67	53.39	53.39	-3.38%	15,767
Jan 31, 2025	56.05	56.73	54.81	55.26	55.26	-0.55%	6,504
Jan 30, 2025	55.94	56.01	54.74	55.56	55.56	1.86%	1,943
Jan 29, 2025	54.90	55.40	54.22	54.55	54.55	-0.48%	2,641
Jan 28, 2025	53.98	54.96	53.98	54.81	54.81	0.50%	5,416
Jan 27, 2025	53.71	54.54	53.71	54.54	54.54	0.95%	357
Jan 24, 2025	53.95	54.02	53.95	54.02	54.02	-1.22%	1,139
Jan 23, 2025	54.57	54.69	53.84	54.69	54.69	1.01%	1,134
Jan 22, 2025	54.66	54.66	54.08	54.14	54.14	-0.66%	2,476
Jan 21, 2025	54.00	54.50	53.47	54.50	54.50	1.46%	4,451
Jan 17, 2025	53.13	54.38	53.13	53.72	53.72	2.65%	2,754
Jan 16, 2025	52.17	52.44	52.00	52.33	52.33	-1.02%	1,043
Jan 15, 2025	52.52	52.87	51.97	52.87	52.87	5.05%	6,129
Jan 14, 2025	51.50	51.72	50.07	50.32	50.32	-0.34%	2,193
Jan 13, 2025	49.01	50.49	48.86	50.49	50.49	0.93%	1,417
Jan 10, 2025	50.03	50.03	50.03	50.03	50.03	-2.00%	412
Jan 8, 2025	50.59	51.10	50.25	51.05	51.05	0.71%	2,267
Jan 7, 2025	51.55	51.55	50.38	50.69	50.69	-3.83%	2,488
Jan 6, 2025	53.39	53.45	52.30	52.71	52.71	0.68%	7,625
Jan 3, 2025	51.22	52.43	50.63	52.36	52.36	3.99%	9,767
Jan 2, 2025	51.40	51.96	49.82	50.35	50.35	-2.59%	5,808
Dec 31, 2024	53.13	53.13	51.69	51.69	51.69	-2.09%	1,189
Dec 30, 2024	53.19	53.22	51.97	52.79	52.79	-2.64%	14,400
Dec 27, 2024	54.29	54.29	54.05	54.22	54.22	-3.72%	1,224
Dec 26, 2024	56.00	56.51	56.00	56.32	56.32	-0.26%	3,929
Dec 24, 2024	55.69	56.47	55.61	56.47	56.47	4.22%	1,980
Dec 23, 2024	54.23	54.27	52.81	54.18	54.18	0.61%	4,632
Dec 20, 2024	52.93	55.29	52.72	53.85	53.82	0.26%	5,751
Dec 19, 2024	55.63	55.63	53.29	53.71	53.68	-0.75%	12,515
Dec 18, 2024	58.62	58.79	54.11	54.11	54.09	-8.59%	6,527
Dec 17, 2024	59.12	59.20	58.44	59.20	59.17	0.93%	1,606
Dec 16, 2024	57.31	58.71	57.31	58.66	58.63	2.48%	3,215
Dec 13, 2024	57.29	57.29	56.69	57.24	57.21	0.69%	9,603
Dec 12, 2024	57.15	57.37	56.83	56.85	56.82	-1.50%	1,175
Dec 11, 2024	56.58	57.83	56.58	57.71	57.68	3.47%	7,218
Dec 10, 2024	55.92	56.79	55.55	55.78	55.75	0.33%	5,307
Dec 9, 2024	56.64	57.14	55.44	55.59	55.56	-0.66%	5,877
Dec 6, 2024	55.21	55.96	55.18	55.96	55.93	4.13%	1,778
Dec 5, 2024	53.63	54.17	53.63	53.74	53.71	1.52%	17,629
Dec 4, 2024	52.02	52.95	52.02	52.93	52.91	1.88%	4,087
Dec 3, 2024	51.81	51.96	51.41	51.96	51.93	-0.28%	68,996
Dec 2, 2024	51.89	52.16	51.89	52.10	52.07	1.94%	4,316
Nov 29, 2024	50.49	51.11	50.49	51.11	51.08	1.97%	815
Nov 27, 2024	50.48	50.81	50.09	50.12	50.10	-1.10%	1,472
Nov 26, 2024	50.50	50.68	50.43	50.68	50.65	0.56%	4,669
Nov 25, 2024	50.68	51.04	50.40	50.40	50.37	2.21%	1,534
Nov 22, 2024	48.45	49.47	48.45	49.31	49.28	2.77%	2,669
Nov 21, 2024	47.86	47.98	47.29	47.98	47.95	0.33%	1,639
Nov 20, 2024	47.21	47.82	46.96	47.82	47.79	-0.74%	2,665
Nov 19, 2024	46.86	48.34	46.83	48.17	48.15	0.04%	2,191
Nov 18, 2024	47.98	48.73	47.63	48.15	48.13	1.82%	5,504
Nov 15, 2024	47.82	47.82	47.14	47.29	47.27	-1.76%	3,231
Nov 14, 2024	48.97	49.17	48.12	48.14	48.11	-2.69%	2,196
Nov 13, 2024	49.25	49.71	49.25	49.47	49.45	1.58%	765
Nov 12, 2024	49.29	49.44	48.70	48.70	48.67	-2.46%	1,440
Nov 11, 2024	49.86	50.03	49.48	49.93	49.90	3.84%	3,863
Nov 8, 2024	46.76	48.54	46.76	48.08	48.06	2.62%	9,556
Nov 7, 2024	45.98	47.06	45.98	46.85	46.83	2.58%	2,996
Nov 6, 2024	45.02	45.67	44.34	45.67	45.65	6.66%	2,865
Nov 5, 2024	42.35	42.89	42.35	42.82	42.80	3.34%	1,527
Nov 4, 2024	41.33	41.61	41.33	41.44	41.41	-0.87%	1,247
Nov 1, 2024	42.50	42.50	41.80	41.80	41.78	3.05%	4,124
Oct 31, 2024	41.23	41.23	40.56	40.56	40.54	-2.79%	3,641
Oct 30, 2024	41.95	42.32	41.72	41.72	41.70	-0.40%	781
Oct 29, 2024	41.48	42.00	41.40	41.89	41.87	-0.83%	2,618
Oct 28, 2024	42.71	42.91	42.24	42.24	42.22	0.33%	3,714
Oct 25, 2024	42.29	42.84	41.90	42.10	42.08	0.54%	3,131
Oct 24, 2024	41.29	41.90	41.19	41.88	41.85	6.24%	3,964
Oct 23, 2024	40.10	40.17	39.29	39.42	39.40	-3.28%	1,999
Oct 22, 2024	40.41	40.93	40.41	40.75	40.73	-0.58%	3,474
Oct 21, 2024	41.41	41.41	40.85	40.99	40.97	-1.67%	4,357
Oct 18, 2024	41.87	41.87	41.69	41.69	41.67	0.70%	1,540
Oct 17, 2024	41.57	41.57	41.40	41.40	41.38	-0.08%	1,115
Oct 16, 2024	41.37	41.43	41.37	41.43	41.41	1.05%	850
Oct 15, 2024	41.40	41.40	41.00	41.00	40.98	0.37%	345
Oct 14, 2024	40.85	40.85	40.85	40.85	40.83	0.84%	369
Oct 11, 2024	40.08	40.78	40.08	40.51	40.49	-1.00%	2,699
Oct 10, 2024	41.07	41.29	40.81	40.92	40.90	-0.94%	516
Oct 9, 2024	41.25	41.42	41.25	41.31	41.29	1.32%	663
Oct 8, 2024	40.43	40.77	40.42	40.77	40.75	2.05%	1,547
Oct 7, 2024	39.87	39.96	39.70	39.95	39.93	-3.12%	496
Oct 4, 2024	41.34	41.34	40.96	41.24	41.22	2.64%	1,673
Oct 3, 2024	40.40	40.62	39.94	40.18	40.16	-2.37%	1,984
Oct 2, 2024	40.75	41.21	40.60	41.15	41.13	-1.72%	2,189
Oct 1, 2024	41.38	41.97	40.78	41.87	41.85	-0.98%	13,004
Sep 30, 2024	42.23	42.29	41.60	42.29	42.26	-0.53%	7,580
Sep 27, 2024	42.58	42.64	42.51	42.51	42.49	0.43%	939