Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
UNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24 2024 | 156.81 | 3.40 | 2.22% | 153.31 | 156.87 | 152.65 | 110,481 |
| Jun 21 2024 | 153.41 | 0.32 | 0.21% | 154.03 | 154.29 | 152.50 | 239,401 |
| Jun 20 2024 | 153.09 | 0.35 | 0.23% | 151.69 | 153.89 | 150.8291 | 73,643 |
| Jun 18 2024 | 152.74 | -3.12 | -2.00% | 156.41 | 157.31 | 151.07 | 188,329 |
| Jun 17 2024 | 155.86 | 3.36 | 2.20% | 152.95 | 155.86 | 151.36 | 99,326 |
| Jun 14 2024 | 152.50 | -0.73 | -0.48% | 151.32 | 153.02 | 149.89 | 77,757 |
| Jun 13 2024 | 153.23 | -2.22 | -1.43% | 154.83 | 156.31 | 152.365 | 82,541 |
| Jun 12 2024 | 155.45 | 1.80 | 1.17% | 157.42 | 157.42 | 154.16 | 85,538 |
| Jun 11 2024 | 153.65 | 2.53 | 1.67% | 150.79 | 153.68 | 149.58 | 160,691 |
| Jun 10 2024 | 151.12 | -2.53 | -1.65% | 152.91 | 152.91 | 150.40 | 85,323 |
| Jun 07 2024 | 153.65 | -2.76 | -1.76% | 155.285 | 155.3678 | 153.29 | 94,356 |
| Jun 06 2024 | 156.41 | -1.82 | -1.15% | 157.89 | 159.13 | 156.05 | 92,129 |
| Jun 05 2024 | 158.23 | -0.32 | -0.20% | 159.67 | 159.67 | 157.56 | 118,579 |
| Jun 04 2024 | 158.55 | -0.21 | -0.13% | 158.75 | 159.54 | 157.82 | 95,990 |
| Jun 03 2024 | 158.76 | 0.16 | 0.10% | 160.09 | 160.985 | 157.82 | 106,892 |
| May 31 2024 | 158.60 | 0.17 | 0.11% | 158.43 | 159.61 | 157.84 | 203,023 |
| May 30 2024 | 158.43 | -0.24 | -0.15% | 159.74 | 160.07 | 158.14 | 65,340 |
| May 29 2024 | 158.67 | -3.62 | -2.23% | 160.13 | 161.0375 | 157.982 | 80,961 |
| May 28 2024 | 162.29 | -0.22 | -0.14% | 163.62 | 163.62 | 161.025 | 52,168 |
| May 24 2024 | 162.51 | -0.50 | -0.31% | 164.37 | 165.14 | 161.43 | 50,989 |
| May 23 2024 | 163.01 | -3.19 | -1.92% | 166.14 | 166.14 | 161.93 | 68,059 |
| May 22 2024 | 166.20 | 1.95 | 1.19% | 163.94 | 166.705 | 163.33 | 71,462 |
| May 21 2024 | 164.25 | 0.11 | 0.07% | 163.96 | 164.79 | 163.04 | 26,232 |
| May 20 2024 | 164.14 | -2.90 | -1.74% | 167.33 | 168.20 | 164.14 | 45,320 |
| May 17 2024 | 167.04 | 0.33 | 0.20% | 167.40 | 167.40 | 165.60 | 46,454 |
| May 16 2024 | 166.71 | 1.09 | 0.66% | 165.09 | 168.70 | 164.40 | 57,123 |
| May 15 2024 | 165.62 | -0.53 | -0.32% | 166.56 | 166.87 | 165.015 | 44,999 |
| May 14 2024 | 166.15 | 0.60 | 0.36% | 167.53 | 167.58 | 164.355 | 56,447 |
| May 13 2024 | 165.55 | -0.65 | -0.39% | 166.57 | 168.07 | 165.55 | 45,175 |
| May 10 2024 | 166.20 | -0.64 | -0.38% | 166.26 | 167.01 | 164.63 | 39,162 |
| May 09 2024 | 166.84 | 2.57 | 1.56% | 163.75 | 167.12 | 163.37 | 58,487 |
| May 08 2024 | 164.27 | 1.23 | 0.75% | 161.98 | 165.16 | 161.33 | 47,554 |
| May 07 2024 | 163.04 | 1.66 | 1.03% | 161.39 | 165.09 | 161.39 | 50,314 |
| May 06 2024 | 161.38 | 1.78 | 1.12% | 159.93 | 162.76 | 159.78 | 56,520 |
| May 03 2024 | 159.60 | 2.52 | 1.60% | 159.48 | 160.56 | 157.47 | 58,843 |
| May 02 2024 | 157.08 | -4.39 | -2.72% | 162.52 | 163.71 | 155.88 | 121,419 |
| May 01 2024 | 161.47 | 1.34 | 0.84% | 160.65 | 163.42 | 160.385 | 48,529 |
| Apr 30 2024 | 160.13 | -2.81 | -1.72% | 161.58 | 162.36 | 159.69 | 56,629 |
| Apr 29 2024 | 162.94 | -1.30 | -0.79% | 163.77 | 164.28 | 162.07 | 43,481 |
| Apr 26 2024 | 164.24 | 0.42 | 0.26% | 163.98 | 166.42 | 162.59 | 55,427 |
| Apr 25 2024 | 163.82 | -1.48 | -0.90% | 162.62 | 164.18 | 161.615 | 80,556 |
| Apr 24 2024 | 165.30 | -0.13 | -0.08% | 164.17 | 166.63 | 162.83 | 92,301 |
| Apr 23 2024 | 165.43 | 5.15 | 3.21% | 159.96 | 165.44 | 159.03 | 77,178 |
| Apr 22 2024 | 160.28 | 1.77 | 1.12% | 158.97 | 161.95 | 157.68 | 106,877 |
| Apr 19 2024 | 158.51 | 2.60 | 1.67% | 155.68 | 159.16 | 155.255 | 127,160 |
| Apr 18 2024 | 155.91 | -0.25 | -0.16% | 156.23 | 157.12 | 154.50 | 128,408 |
| Apr 17 2024 | 156.16 | -1.13 | -0.72% | 158.78 | 158.78 | 156.05 | 79,126 |
| Apr 16 2024 | 157.29 | -2.71 | -1.69% | 159.34 | 159.68 | 157.29 | 50,113 |
| Apr 15 2024 | 160.00 | -1.38 | -0.86% | 161.23 | 162.11 | 159.35 | 72,596 |
| Apr 12 2024 | 161.38 | -0.68 | -0.42% | 160.53 | 162.22 | 160.48 | 64,308 |
| Apr 11 2024 | 162.06 | 0.80 | 0.50% | 162.45 | 162.92 | 161.39 | 56,364 |
| Apr 10 2024 | 161.26 | -4.46 | -2.69% | 162.39 | 163.02 | 159.38 | 81,307 |
| Apr 09 2024 | 165.72 | 1.22 | 0.74% | 164.64 | 166.50 | 164.39 | 102,172 |
| Apr 08 2024 | 164.50 | 0.50 | 0.30% | 164.84 | 165.64 | 164.10 | 82,473 |
| Apr 05 2024 | 164.00 | -0.03 | -0.02% | 164.11 | 164.70 | 163.28 | 114,110 |
| Apr 04 2024 | 164.03 | -2.04 | -1.23% | 167.19 | 168.36 | 163.52 | 92,394 |
| Apr 03 2024 | 166.07 | 0.27 | 0.16% | 165.52 | 167.50 | 165.52 | 135,822 |
| Apr 02 2024 | 165.80 | -3.66 | -2.16% | 167.16 | 168.82 | 165.43 | 162,317 |
| Apr 01 2024 | 169.46 | -3.97 | -2.29% | 174.57 | 174.57 | 168.50 | 86,143 |
| Mar 28 2024 | 173.43 | 1.36 | 0.79% | 172.54 | 177.12 | 172.16 | 156,548 |
| Mar 27 2024 | 172.07 | 4.92 | 2.94% | 160.00 | 174.15 | 160.00 | 242,925 |
