Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
UL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 64.77 | -0.13 | -0.20% | 64.62 | 65.01 | 64.42 | 1,592,288 |
| Sep 23 2024 | 64.90 | 0.49 | 0.76% | 64.71 | 65.115 | 64.595 | 1,439,735 |
| Sep 20 2024 | 64.41 | 0.09 | 0.14% | 64.41 | 64.45 | 64.165 | 1,216,934 |
| Sep 19 2024 | 64.32 | -0.05 | -0.08% | 64.58 | 64.58 | 64.19 | 1,729,449 |
| Sep 18 2024 | 64.37 | -0.45 | -0.69% | 64.91 | 64.96 | 64.305 | 1,512,839 |
| Sep 17 2024 | 64.82 | -0.74 | -1.13% | 64.87 | 65.15 | 64.695 | 1,987,176 |
| Sep 16 2024 | 65.56 | 0.50 | 0.77% | 65.54 | 65.62 | 65.35 | 1,305,182 |
| Sep 13 2024 | 65.06 | 0.18 | 0.28% | 64.95 | 65.24 | 64.92 | 2,003,548 |
| Sep 12 2024 | 64.88 | -0.01 | -0.02% | 64.70 | 64.925 | 64.35 | 1,698,041 |
| Sep 11 2024 | 64.89 | -0.46 | -0.70% | 65.15 | 65.20 | 64.49 | 2,244,957 |
| Sep 10 2024 | 65.35 | -0.24 | -0.37% | 65.55 | 65.60 | 65.08 | 3,288,590 |
| Sep 09 2024 | 65.59 | 0.34 | 0.52% | 65.46 | 65.865 | 65.3612 | 2,533,128 |
| Sep 06 2024 | 65.25 | -0.21 | -0.32% | 65.65 | 65.65 | 65.24 | 2,394,756 |
| Sep 05 2024 | 65.46 | 0.36 | 0.55% | 65.32 | 65.725 | 65.265 | 2,316,769 |
| Sep 04 2024 | 65.10 | 0.24 | 0.37% | 64.89 | 65.275 | 64.89 | 1,782,382 |
| Sep 03 2024 | 64.86 | 0.07 | 0.11% | 64.87 | 65.03 | 64.6899 | 2,506,673 |
| Aug 30 2024 | 64.79 | -0.27 | -0.42% | 64.79 | 64.92 | 64.34 | 3,097,449 |
| Aug 29 2024 | 65.06 | 0.67 | 1.04% | 64.28 | 65.17 | 64.28 | 4,439,424 |
| Aug 28 2024 | 64.39 | 0.30 | 0.47% | 64.00 | 64.39 | 63.96 | 3,579,436 |
| Aug 27 2024 | 64.09 | 0.46 | 0.72% | 64.00 | 64.25 | 63.85 | 2,353,279 |
| Aug 26 2024 | 63.63 | 0.03 | 0.05% | 63.37 | 63.76 | 63.37 | 1,849,974 |
| Aug 23 2024 | 63.60 | 1.08 | 1.73% | 62.90 | 63.62 | 62.79 | 2,898,752 |
| Aug 22 2024 | 62.52 | 0.72 | 1.17% | 62.90 | 63.19 | 62.455 | 4,462,846 |
| Aug 21 2024 | 61.80 | 0.44 | 0.72% | 61.57 | 61.905 | 61.355 | 1,545,615 |
| Aug 20 2024 | 61.36 | -0.09 | -0.15% | 61.20 | 61.51 | 61.18 | 1,016,476 |
| Aug 19 2024 | 61.45 | 0.46 | 0.75% | 61.06 | 61.59 | 61.025 | 1,632,828 |
| Aug 16 2024 | 60.99 | -0.36 | -0.59% | 61.05 | 61.13 | 60.88 | 3,507,299 |
| Aug 15 2024 | 61.35 | 0.49 | 0.81% | 61.09 | 61.44 | 60.90 | 2,415,908 |
| Aug 14 2024 | 60.86 | 0.06 | 0.10% | 60.50 | 60.99 | 60.42 | 2,563,622 |
| Aug 13 2024 | 60.80 | 0.61 | 1.01% | 60.48 | 60.85 | 60.335 | 1,693,857 |
| Aug 12 2024 | 60.19 | -0.25 | -0.41% | 60.30 | 60.395 | 60.06 | 2,822,628 |
| Aug 09 2024 | 60.44 | -0.98 | -1.60% | 60.69 | 60.72 | 60.285 | 4,222,484 |
| Aug 08 2024 | 61.42 | 0.32 | 0.52% | 61.14 | 61.605 | 61.05 | 1,717,600 |
| Aug 07 2024 | 61.10 | -0.22 | -0.36% | 61.33 | 61.73 | 61.09 | 2,652,943 |
| Aug 06 2024 | 61.32 | 0.60 | 0.99% | 60.16 | 61.52 | 60.12 | 5,239,792 |
| Aug 05 2024 | 60.72 | -1.82 | -2.91% | 60.82 | 60.85 | 60.28 | 3,914,669 |
| Aug 02 2024 | 62.54 | 0.91 | 1.48% | 62.40 | 62.65 | 61.86 | 4,569,762 |
| Aug 01 2024 | 61.63 | 0.23 | 0.37% | 61.35 | 61.80 | 60.91 | 3,085,278 |
| Jul 31 2024 | 61.40 | 0.34 | 0.56% | 61.23 | 61.625 | 61.02 | 2,310,917 |
| Jul 30 2024 | 61.06 | 0.14 | 0.23% | 60.71 | 61.155 | 60.47 | 3,581,610 |
| Jul 29 2024 | 60.92 | 0.19 | 0.31% | 60.99 | 61.07 | 60.625 | 3,134,845 |
| Jul 26 2024 | 60.73 | 1.65 | 2.79% | 60.45 | 60.89 | 60.21 | 8,462,570 |
| Jul 25 2024 | 59.08 | 2.54 | 4.49% | 60.12 | 60.25 | 59.06 | 5,356,052 |
| Jul 24 2024 | 56.54 | -0.73 | -1.27% | 56.55 | 56.99 | 56.51 | 4,265,774 |
| Jul 23 2024 | 57.27 | -0.78 | -1.34% | 57.73 | 57.82 | 57.25 | 2,278,851 |
| Jul 22 2024 | 58.05 | 0.02 | 0.03% | 58.33 | 58.38 | 57.77 | 2,164,047 |
| Jul 19 2024 | 58.03 | -0.01 | -0.02% | 58.27 | 58.56 | 57.845 | 2,983,828 |
| Jul 18 2024 | 58.04 | -0.16 | -0.27% | 58.55 | 58.62 | 57.99 | 2,182,155 |
| Jul 17 2024 | 58.20 | 0.86 | 1.50% | 57.82 | 58.21 | 57.80 | 2,001,074 |
| Jul 16 2024 | 57.34 | 0.38 | 0.67% | 57.15 | 57.37 | 56.98 | 2,036,144 |
| Jul 15 2024 | 56.96 | -0.65 | -1.13% | 57.59 | 57.62 | 56.90 | 2,168,784 |
| Jul 12 2024 | 57.61 | 0.98 | 1.73% | 57.21 | 57.83 | 57.17 | 3,254,788 |
| Jul 11 2024 | 56.63 | 0.09 | 0.16% | 56.9808 | 57.04 | 56.57 | 2,796,223 |
| Jul 10 2024 | 56.54 | 0.99 | 1.78% | 56.22 | 56.62 | 56.20 | 2,721,585 |
| Jul 09 2024 | 55.55 | -0.28 | -0.50% | 56.00 | 56.01 | 55.53 | 3,067,373 |
| Jul 08 2024 | 55.83 | 0.34 | 0.61% | 55.85 | 55.965 | 55.685 | 1,590,119 |
| Jul 05 2024 | 55.49 | 0.50 | 0.91% | 55.42 | 55.57 | 55.09 | 1,380,552 |
| Jul 03 2024 | 54.99 | 0.17 | 0.31% | 54.89 | 55.055 | 54.845 | 921,672 |
| Jul 02 2024 | 54.82 | 0.12 | 0.22% | 54.50 | 54.85 | 54.405 | 1,673,762 |
| Jul 01 2024 | 54.70 | -0.29 | -0.53% | 55.33 | 55.70 | 54.685 | 2,379,713 |
| Jun 28 2024 | 54.99 | -0.36 | -0.65% | 54.91 | 55.075 | 54.6896 | 2,487,614 |
| Jun 27 2024 | 55.35 | -0.33 | -0.59% | 55.70 | 55.7899 | 55.2608 | 1,362,338 |
