UCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.93	55.29	52.72	53.85	53.85	0.26%	5,751
Dec 19, 2024	55.63	55.63	53.29	53.71	53.71	-0.75%	12,515
Dec 18, 2024	58.62	58.79	54.11	54.11	54.11	-8.59%	6,527
Dec 17, 2024	59.12	59.20	58.44	59.20	59.20	0.93%	1,606
Dec 16, 2024	57.31	58.71	57.31	58.66	58.66	2.48%	3,215
Dec 13, 2024	57.29	57.29	56.69	57.24	57.24	0.69%	9,603
Dec 12, 2024	57.15	57.37	56.83	56.85	56.85	-1.50%	1,175
Dec 11, 2024	56.58	57.83	56.58	57.71	57.71	3.47%	7,218
Dec 10, 2024	55.92	56.79	55.55	55.78	55.78	0.33%	5,307
Dec 9, 2024	56.64	57.14	55.44	55.59	55.59	-0.66%	5,877
Dec 6, 2024	55.21	55.96	55.18	55.96	55.96	4.13%	1,778
Dec 5, 2024	53.63	54.17	53.63	53.74	53.74	1.52%	17,629
Dec 4, 2024	52.02	52.95	52.02	52.93	52.93	1.88%	4,087
Dec 3, 2024	51.81	51.96	51.41	51.96	51.96	-0.28%	68,996
Dec 2, 2024	51.89	52.16	51.89	52.10	52.10	1.94%	4,316
Nov 29, 2024	50.49	51.11	50.49	51.11	51.11	1.97%	815
Nov 27, 2024	50.48	50.81	50.09	50.12	50.12	-1.10%	1,472
Nov 26, 2024	50.50	50.68	50.43	50.68	50.68	0.56%	4,669
Nov 25, 2024	50.68	51.04	50.40	50.40	50.40	2.21%	1,534
Nov 22, 2024	48.45	49.47	48.45	49.31	49.31	2.77%	2,669
Nov 21, 2024	47.86	47.98	47.29	47.98	47.98	0.33%	1,639
Nov 20, 2024	47.21	47.82	46.96	47.82	47.82	-0.74%	2,665
Nov 19, 2024	46.86	48.34	46.83	48.17	48.17	0.04%	2,191
Nov 18, 2024	47.98	48.73	47.63	48.15	48.15	1.82%	5,504
Nov 15, 2024	47.82	47.82	47.14	47.29	47.29	-1.76%	3,231
Nov 14, 2024	48.97	49.17	48.12	48.14	48.14	-2.69%	2,196
Nov 13, 2024	49.25	49.71	49.25	49.47	49.47	1.58%	765
Nov 12, 2024	49.29	49.44	48.70	48.70	48.70	-2.46%	1,440
Nov 11, 2024	49.86	50.03	49.48	49.93	49.93	3.84%	3,863
Nov 8, 2024	46.76	48.54	46.76	48.08	48.08	2.62%	9,556
Nov 7, 2024	45.98	47.06	45.98	46.85	46.85	2.58%	2,996
Nov 6, 2024	45.02	45.67	44.34	45.67	45.67	6.66%	2,865
Nov 5, 2024	42.35	42.89	42.35	42.82	42.82	3.34%	1,527
Nov 4, 2024	41.33	41.61	41.33	41.44	41.44	-0.87%	1,247
Nov 1, 2024	42.50	42.50	41.80	41.80	41.80	3.05%	4,124
Oct 31, 2024	41.23	41.23	40.56	40.56	40.56	-2.79%	3,641
Oct 30, 2024	41.95	42.32	41.72	41.72	41.72	-0.40%	781
Oct 29, 2024	41.48	42.00	41.40	41.89	41.89	-0.83%	2,618
Oct 28, 2024	42.71	42.91	42.24	42.24	42.24	0.33%	3,714
Oct 25, 2024	42.29	42.84	41.90	42.10	42.10	0.54%	3,131
Oct 24, 2024	41.29	41.90	41.19	41.88	41.88	6.24%	3,964
Oct 23, 2024	40.10	40.17	39.29	39.42	39.42	-3.28%	1,999
Oct 22, 2024	40.41	40.93	40.41	40.75	40.75	-0.58%	3,474
Oct 21, 2024	41.41	41.41	40.85	40.99	40.99	-1.67%	4,357
Oct 18, 2024	41.87	41.87	41.69	41.69	41.69	0.70%	1,540
Oct 17, 2024	41.57	41.57	41.40	41.40	41.40	-0.08%	1,115
Oct 16, 2024	41.37	41.43	41.37	41.43	41.43	1.05%	850
Oct 15, 2024	41.40	41.40	41.00	41.00	41.00	0.37%	345
Oct 14, 2024	40.85	40.85	40.85	40.85	40.85	0.84%	369
Oct 11, 2024	40.08	40.78	40.08	40.51	40.51	-1.00%	2,699
Oct 10, 2024	41.07	41.29	40.81	40.92	40.92	-0.94%	516
Oct 9, 2024	41.25	41.42	41.25	41.31	41.31	1.32%	663
Oct 8, 2024	40.43	40.77	40.42	40.77	40.77	2.05%	1,547
Oct 7, 2024	39.87	39.96	39.70	39.95	39.95	-3.12%	496
Oct 4, 2024	41.34	41.34	40.96	41.24	41.24	2.64%	1,673
Oct 3, 2024	40.40	40.62	39.94	40.18	40.18	-2.37%	1,984
Oct 2, 2024	40.75	41.21	40.60	41.15	41.15	-1.72%	2,189
Oct 1, 2024	41.38	41.97	40.78	41.87	41.87	-0.98%	13,004
Sep 30, 2024	42.23	42.29	41.60	42.29	42.29	-0.53%	7,580
Sep 27, 2024	42.58	42.64	42.51	42.51	42.51	0.43%	939
Sep 26, 2024	42.94	42.94	42.16	42.33	42.33	0.87%	2,749
Sep 25, 2024	41.82	42.27	41.81	41.96	41.96	-0.82%	4,135
Sep 24, 2024	41.91	42.32	41.72	42.31	42.29	1.68%	4,406
Sep 23, 2024	41.06	41.62	40.93	41.62	41.60	2.47%	2,462
Sep 20, 2024	40.67	40.72	40.05	40.61	40.59	-0.45%	2,016
Sep 19, 2024	40.64	40.92	40.50	40.79	40.77	4.26%	14,880
Sep 18, 2024	39.45	40.28	39.11	39.13	39.11	-0.21%	9,900
Sep 17, 2024	39.74	39.97	39.02	39.21	39.19	0.89%	5,577
Sep 16, 2024	38.78	38.87	38.75	38.87	38.85	-0.34%	4,579
Sep 13, 2024	38.78	39.04	38.78	39.00	38.98	1.47%	1,037
Sep 12, 2024	37.82	38.43	37.69	38.43	38.41	2.09%	5,304
Sep 11, 2024	36.98	37.64	35.54	37.64	37.62	1.98%	3,543
Sep 10, 2024	36.01	36.91	36.01	36.91	36.89	2.39%	4,222
Sep 9, 2024	36.05	36.05	36.05	36.05	36.03	2.73%	146
Sep 6, 2024	36.21	36.22	35.09	35.09	35.08	-4.89%	19,543
Sep 5, 2024	37.17	37.33	36.49	36.90	36.88	1.95%	1,575
Sep 4, 2024	36.38	36.44	35.94	36.19	36.17	0.85%	2,896
Sep 3, 2024	37.00	37.01	35.88	35.89	35.87	-3.02%	7,235
Aug 30, 2024	36.28	37.00	36.15	37.00	36.99	3.08%	618
Aug 29, 2024	36.49	36.74	35.90	35.90	35.88	0.05%	3,267
Aug 28, 2024	36.24	36.24	35.41	35.88	35.86	-1.80%	19,713
Aug 27, 2024	36.52	36.61	36.52	36.54	36.52	-0.47%	6,658
Aug 26, 2024	37.51	37.51	36.71	36.71	36.70	-1.77%	29,289
Aug 23, 2024	37.07	37.38	36.80	37.38	37.36	4.10%	2,814
Aug 22, 2024	37.04	37.04	35.90	35.90	35.89	-3.74%	1,641
Aug 21, 2024	37.24	37.30	37.01	37.30	37.28	2.50%	1,837
Aug 20, 2024	36.78	36.78	36.39	36.39	36.37	-0.09%	812
Aug 19, 2024	36.01	36.42	36.01	36.42	36.40	2.30%	348
Aug 16, 2024	35.78	35.78	35.55	35.60	35.59	0.64%	2,571
Aug 15, 2024	35.00	35.55	35.00	35.38	35.36	5.88%	3,768
Aug 14, 2024	33.47	33.47	33.24	33.41	33.39	-0.64%	680
Aug 13, 2024	33.62	33.62	33.62	33.62	33.61	5.12%	59
Aug 12, 2024	32.74	32.74	31.99	31.99	31.97	-1.05%	446
Aug 9, 2024	32.47	32.47	32.33	32.33	32.31	0.83%	462
Aug 8, 2024	31.65	32.13	31.65	32.06	32.05	4.21%	762
Aug 7, 2024	32.38	32.53	30.77	30.77	30.75	-3.76%	2,458
Aug 6, 2024	31.33	32.69	31.33	31.97	31.95	2.56%	20,286
Aug 5, 2024	29.75	31.55	29.75	31.17	31.15	-5.80%	32,414
Aug 2, 2024	33.18	33.27	32.52	33.09	33.07	-7.29%	1,849
Aug 1, 2024	37.59	37.59	35.21	35.69	35.67	-5.15%	728