NYSE - Nasdaq Real Time Price USD

UniFirst Corporation (UNF)

Compare
179.81 -4.50 (-2.44%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 183.25 184.07 179.80 179.81 179.81 54,500
Oct 30, 2024 185.00 186.77 184.31 184.31 184.31 47,500
Oct 29, 2024 184.26 186.92 184.07 185.27 185.27 59,200
Oct 28, 2024 188.23 188.69 185.40 185.92 185.92 82,900
Oct 25, 2024 189.00 191.06 186.79 187.01 187.01 107,800
Oct 24, 2024 183.82 189.82 183.82 189.11 189.11 119,300
Oct 23, 2024 186.22 187.11 174.86 184.00 184.00 94,700
Oct 22, 2024 189.65 191.25 188.70 189.93 189.93 35,900
Oct 21, 2024 192.76 193.48 190.41 190.57 190.57 51,200
Oct 18, 2024 194.19 194.98 193.11 193.55 193.55 35,600
Oct 17, 2024 193.69 194.04 191.93 193.89 193.89 33,600
Oct 16, 2024 191.38 194.58 190.41 193.87 193.87 64,100
Oct 15, 2024 189.73 192.90 189.73 190.62 190.62 52,600
Oct 14, 2024 188.69 190.55 188.54 189.08 189.08 28,400
Oct 11, 2024 184.56 188.83 184.56 188.61 188.61 46,400
Oct 10, 2024 186.09 186.90 184.48 184.54 184.54 64,000
Oct 9, 2024 186.87 188.37 186.01 187.63 187.63 78,000
Oct 8, 2024 190.98 190.98 187.31 187.43 187.43 109,800
Oct 7, 2024 195.20 195.20 189.00 189.61 189.61 133,500
Oct 4, 2024 194.00 197.00 191.19 196.74 196.74 293,500
Oct 3, 2024 199.82 200.00 196.00 197.01 197.01 104,600
Oct 2, 2024 192.67 200.07 192.67 199.83 199.83 133,100
Oct 1, 2024 197.54 197.56 188.45 193.56 193.56 250,900
Sep 30, 2024 192.13 199.67 192.13 198.65 198.65 137,900
Sep 27, 2024 192.57 193.59 191.05 192.39 192.39 107,800
Sep 26, 2024 190.82 193.04 189.02 191.69 191.69 72,300
Sep 25, 2024 189.05 190.74 188.41 190.11 190.11 70,100
Sep 24, 2024 189.79 190.02 188.66 189.68 189.68 56,900
Sep 23, 2024 189.93 190.10 187.95 188.91 188.91 70,000
Sep 20, 2024 190.80 191.30 187.19 188.20 188.20 261,200
Sep 19, 2024 191.51 191.51 188.40 189.75 189.75 53,700
Sep 18, 2024 188.34 193.21 186.89 188.49 188.49 50,800
Sep 17, 2024 189.95 190.26 187.92 188.49 188.49 45,600
Sep 16, 2024 190.13 190.13 187.64 188.25 188.25 37,700
Sep 13, 2024 188.27 191.95 188.27 189.05 189.05 55,500
Sep 12, 2024 184.52 187.11 183.44 186.49 186.49 63,400
Sep 11, 2024 181.32 183.65 178.38 183.00 183.00 70,000
Sep 10, 2024 180.00 183.24 179.40 182.84 182.84 63,500
Sep 9, 2024 180.99 181.67 176.78 179.16 179.16 80,500
Sep 6, 2024 0.33 Dividend
Sep 6, 2024 185.51 185.51 181.66 182.16 182.16 35,700
Sep 5, 2024 187.07 187.07 184.30 186.63 186.30 84,400
Sep 4, 2024 186.09 187.13 185.02 185.84 185.51 62,100
Sep 3, 2024 187.91 190.07 184.81 186.06 185.73 51,500
Aug 30, 2024 187.43 190.52 187.43 189.69 189.35 39,800
Aug 29, 2024 189.58 191.30 188.65 189.27 188.94 45,200
Aug 28, 2024 187.74 189.20 186.93 188.00 187.67 139,100
Aug 27, 2024 187.60 188.59 187.07 188.28 187.95 34,100
Aug 26, 2024 189.40 190.77 187.51 187.85 187.52 51,600
Aug 23, 2024 185.20 188.83 184.21 187.34 187.01 57,600
Aug 22, 2024 185.70 185.70 183.30 184.63 184.30 26,700
Aug 21, 2024 184.91 185.93 184.01 185.17 184.84 21,600
Aug 20, 2024 185.66 186.32 183.17 183.38 183.06 48,600
Aug 19, 2024 184.30 186.83 184.30 186.45 186.12 31,600
Aug 16, 2024 183.75 185.95 183.75 184.55 184.22 34,100
Aug 15, 2024 184.86 186.66 184.20 184.45 184.12 41,100
Aug 14, 2024 183.65 184.06 180.92 181.55 181.23 33,200
Aug 13, 2024 183.39 185.05 181.88 183.70 183.38 55,900
Aug 12, 2024 183.53 184.13 181.41 181.80 181.48 45,600
Aug 9, 2024 184.11 185.51 182.22 184.03 183.70 34,400
Aug 8, 2024 183.35 184.62 182.69 184.43 184.10 34,400
Aug 7, 2024 184.71 186.53 181.32 181.32 181.00 64,100
Aug 6, 2024 182.72 185.68 182.45 183.23 182.91 59,300
Aug 5, 2024 182.18 185.24 182.18 183.32 183.00 69,000
Aug 2, 2024 185.98 189.13 185.62 189.12 188.79 85,900
Aug 1, 2024 194.19 194.19 188.78 191.73 191.39 96,300
Jul 31, 2024 194.94 197.88 193.16 194.54 194.20 103,700
Jul 30, 2024 192.74 196.55 192.55 194.32 193.98 147,400
Jul 29, 2024 191.84 192.80 190.50 192.47 192.13 76,600
Jul 26, 2024 194.08 194.46 189.89 191.25 190.91 95,800
Jul 25, 2024 186.90 196.50 186.90 192.28 191.94 173,400
Jul 24, 2024 188.39 190.60 185.82 185.83 185.50 90,500
Jul 23, 2024 186.25 191.14 185.43 189.14 188.81 105,300
Jul 22, 2024 184.95 187.94 182.36 187.39 187.06 93,500
Jul 19, 2024 181.17 186.60 180.06 185.30 184.97 215,400
Jul 18, 2024 183.13 186.85 180.74 181.19 180.87 89,100
Jul 17, 2024 180.67 186.50 180.67 184.88 184.55 139,600
Jul 16, 2024 176.09 183.16 176.09 182.53 182.21 121,000
Jul 15, 2024 172.70 176.11 172.70 174.11 173.80 89,100
Jul 12, 2024 172.61 173.21 170.03 171.08 170.78 96,000
Jul 11, 2024 169.00 172.25 168.94 170.62 170.32 85,700
Jul 10, 2024 165.75 166.20 163.02 166.20 165.91 40,800
Jul 9, 2024 168.56 168.70 164.32 164.34 164.05 71,900
Jul 8, 2024 168.46 170.17 167.68 169.15 168.85 120,700
Jul 5, 2024 167.80 168.89 166.69 167.58 167.28 51,600
Jul 3, 2024 171.33 171.33 168.23 168.83 168.53 41,800
Jul 2, 2024 172.14 172.27 170.00 171.09 170.79 97,000
Jul 1, 2024 171.49 172.61 168.87 171.67 171.37 154,500
Jun 28, 2024 173.20 176.11 171.24 171.53 171.23 202,500
Jun 27, 2024 176.95 177.37 169.76 171.42 171.12 156,800
Jun 26, 2024 165.36 176.50 165.05 176.04 175.73 235,800
Jun 25, 2024 155.48 155.48 153.17 154.47 154.20 109,400
Jun 24, 2024 153.31 156.87 152.65 156.81 156.53 110,500
Jun 21, 2024 154.03 154.29 152.50 153.41 153.14 239,400
Jun 20, 2024 151.69 153.89 150.83 153.09 152.82 73,600
Jun 18, 2024 156.41 157.31 151.07 152.74 152.47 188,300
Jun 17, 2024 152.95 155.86 152.05 155.86 155.58 99,500
Jun 14, 2024 151.32 153.02 149.89 152.50 152.23 77,800
Jun 13, 2024 154.83 156.31 152.37 153.23 152.96 82,500
Jun 12, 2024 157.29 157.29 154.16 155.45 155.18 86,400
Jun 11, 2024 150.79 153.68 149.58 153.65 153.38 160,800
Jun 10, 2024 152.91 152.91 150.40 151.12 150.85 85,300
Jun 7, 2024 0.33 Dividend
Jun 7, 2024 154.71 155.37 153.29 153.65 153.38 94,800
Jun 6, 2024 157.89 159.13 156.05 156.41 155.80 92,100
Jun 5, 2024 159.67 159.67 157.56 158.23 157.62 118,600
Jun 4, 2024 158.75 159.54 158.25 158.55 157.94 96,000
Jun 3, 2024 160.09 160.09 157.82 158.76 158.14 106,900
May 31, 2024 158.43 159.61 157.84 158.60 157.99 203,200
May 30, 2024 159.74 160.07 158.14 158.43 157.82 65,300
May 29, 2024 160.13 161.04 157.98 158.67 158.06 81,000
May 28, 2024 163.62 163.62 161.03 162.29 161.66 53,900
May 24, 2024 164.37 165.05 161.43 162.51 161.88 51,000
May 23, 2024 166.14 166.20 161.93 163.01 162.38 69,400
May 22, 2024 163.94 166.71 163.33 166.20 165.56 71,500
May 21, 2024 163.96 164.79 163.62 164.25 163.61 26,200
May 20, 2024 167.33 168.20 164.14 164.14 163.50 45,300
May 17, 2024 167.40 167.40 165.60 167.04 166.39 46,500
May 16, 2024 165.09 168.70 164.40 166.71 166.06 57,100
May 15, 2024 166.56 166.56 165.02 165.62 164.98 45,000
May 14, 2024 167.53 167.53 164.36 166.15 165.51 56,400
May 13, 2024 166.57 168.07 165.55 165.55 164.91 45,200
May 10, 2024 166.26 167.01 164.63 166.20 165.56 39,200
May 9, 2024 163.75 167.14 163.75 166.84 166.19 58,500
May 8, 2024 161.98 165.16 161.33 164.27 163.63 47,600
May 7, 2024 161.39 165.09 161.39 163.04 162.41 50,300
May 6, 2024 159.93 162.76 159.93 161.38 160.75 56,500
May 3, 2024 159.48 160.56 157.47 159.60 158.98 58,800
May 2, 2024 162.52 162.52 155.88 157.08 156.47 121,400
May 1, 2024 160.65 163.42 160.39 161.47 160.84 48,500
Apr 30, 2024 161.58 162.36 160.00 160.13 159.51 56,600
Apr 29, 2024 163.77 164.28 162.07 162.94 162.31 43,500
Apr 26, 2024 163.98 165.52 163.48 164.24 163.60 55,500
Apr 25, 2024 164.29 164.29 161.62 163.82 163.19 81,000
Apr 24, 2024 164.17 166.63 162.99 165.30 164.66 92,300
Apr 23, 2024 159.96 165.44 159.88 165.43 164.79 77,200
Apr 22, 2024 158.97 161.95 158.26 160.28 159.66 106,900
Apr 19, 2024 155.68 159.16 155.26 158.51 157.90 127,200
Apr 18, 2024 156.23 157.12 154.50 155.91 155.31 128,400
Apr 17, 2024 158.78 158.78 156.05 156.16 155.55 79,100
Apr 16, 2024 159.50 159.68 157.29 157.29 156.68 50,400
Apr 15, 2024 161.23 162.11 159.35 160.00 159.38 72,600
Apr 12, 2024 160.53 162.22 160.48 161.38 160.75 64,300
Apr 11, 2024 162.45 162.92 161.56 162.06 161.43 56,400
Apr 10, 2024 162.01 163.02 159.38 161.26 160.64 81,900
Apr 9, 2024 164.64 166.50 164.39 165.72 165.08 102,200
Apr 8, 2024 164.84 165.64 164.10 164.50 163.86 82,500
Apr 5, 2024 164.01 164.70 163.28 164.00 163.36 114,300
Apr 4, 2024 167.19 167.19 163.52 164.03 163.39 92,400
Apr 3, 2024 165.52 167.20 165.52 166.07 165.43 135,800
Apr 2, 2024 168.26 168.67 165.43 165.80 165.16 163,300
Apr 1, 2024 174.57 174.57 168.50 169.46 168.80 86,100
Mar 28, 2024 172.54 177.12 172.16 173.43 172.76 157,400
Mar 27, 2024 160.00 174.15 160.00 172.07 171.40 242,900
Mar 26, 2024 169.95 170.30 166.51 167.15 166.50 115,500
Mar 25, 2024 169.69 171.08 168.64 168.69 168.04 81,400
Mar 22, 2024 171.79 171.97 169.68 170.04 169.38 54,500
Mar 21, 2024 174.44 174.87 171.04 171.79 171.12 77,700
Mar 20, 2024 168.35 175.41 168.00 173.80 173.13 47,800
Mar 19, 2024 167.94 169.97 167.20 169.33 168.67 44,700
Mar 18, 2024 169.51 171.31 167.86 168.11 167.46 42,700
Mar 15, 2024 167.26 170.23 167.26 170.05 169.39 137,700
Mar 14, 2024 171.80 172.85 166.15 167.90 167.25 75,400
Mar 13, 2024 172.80 175.90 172.79 172.95 172.28 70,700
Mar 12, 2024 171.10 173.53 170.31 173.09 172.42 172,900
Mar 11, 2024 168.49 172.68 168.29 171.93 171.26 39,200
Mar 8, 2024 170.19 171.65 167.72 169.41 168.75 46,800
Mar 7, 2024 0.33 Dividend
Mar 7, 2024 170.35 170.35 167.37 168.60 167.95 89,800
Mar 6, 2024 167.70 170.44 166.75 170.08 169.09 38,800
Mar 5, 2024 168.41 169.49 165.43 166.39 165.42 52,600
Mar 4, 2024 169.99 170.48 168.88 169.42 168.44 40,000
Mar 1, 2024 168.31 170.87 167.55 170.05 169.06 67,700
Feb 29, 2024 169.69 170.25 166.96 168.72 167.74 82,400
Feb 28, 2024 166.69 168.81 166.69 167.75 166.78 46,600
Feb 27, 2024 168.86 170.64 167.46 168.16 167.18 59,300
Feb 26, 2024 166.03 169.14 166.03 168.48 167.50 71,800
Feb 23, 2024 168.48 170.39 165.88 166.97 166.00 147,600
Feb 22, 2024 167.04 168.36 164.93 167.38 166.41 131,500
Feb 21, 2024 168.56 168.56 166.00 167.77 166.80 52,400
Feb 20, 2024 167.15 170.53 167.15 168.23 167.25 54,200
Feb 16, 2024 172.41 173.29 169.41 169.48 168.50 97,600
Feb 15, 2024 171.99 174.89 170.98 173.55 172.54 84,700
Feb 14, 2024 172.30 172.67 168.91 171.48 170.48 117,100
Feb 13, 2024 173.58 177.56 168.44 170.05 169.06 100,100
Feb 12, 2024 172.75 178.33 172.33 177.61 176.58 78,600
Feb 9, 2024 170.84 172.32 170.42 171.16 170.17 63,900
Feb 8, 2024 168.62 172.79 167.74 171.25 170.26 78,900
Feb 7, 2024 170.80 171.00 166.80 167.69 166.72 74,100
Feb 6, 2024 170.74 172.77 169.81 170.89 169.90 51,900
Feb 5, 2024 172.13 172.79 170.08 170.20 169.21 66,300
Feb 2, 2024 171.51 175.89 170.71 174.17 173.16 70,900
Feb 1, 2024 170.00 174.07 169.68 173.76 172.75 52,200
Jan 31, 2024 174.59 175.00 168.44 169.42 168.44 71,400
Jan 30, 2024 172.12 174.38 171.93 174.08 173.07 43,000
Jan 29, 2024 171.66 174.39 171.65 173.60 172.59 72,600
Jan 26, 2024 171.70 173.42 171.67 171.96 170.96 52,900
Jan 25, 2024 169.74 170.63 168.20 170.44 169.45 47,900
Jan 24, 2024 171.14 171.14 167.46 167.73 166.76 38,900
Jan 23, 2024 171.14 171.14 168.30 169.35 168.37 60,500
Jan 22, 2024 167.59 170.32 167.59 169.18 168.20 68,400
Jan 19, 2024 166.53 166.53 163.85 165.94 164.98 54,900
Jan 18, 2024 166.47 166.76 165.00 165.70 164.74 48,200
Jan 17, 2024 165.89 169.47 165.00 165.28 164.32 75,500
Jan 16, 2024 167.25 170.29 165.88 167.44 166.47 74,700
Jan 12, 2024 171.89 172.61 167.87 169.03 168.05 62,800
Jan 11, 2024 171.30 172.13 168.46 169.95 168.96 129,200
Jan 10, 2024 165.17 171.15 163.88 171.12 170.13 146,000
Jan 9, 2024 162.73 167.01 162.73 165.14 164.18 98,700
Jan 8, 2024 162.88 166.42 161.60 165.62 164.66 124,300
Jan 5, 2024 162.40 164.79 159.47 161.56 160.62 290,700
Jan 4, 2024 165.47 170.81 162.31 163.36 162.41 134,300
Jan 3, 2024 178.54 178.54 162.08 167.88 166.91 164,000
Jan 2, 2024 181.32 183.79 180.02 180.41 179.36 123,900
Dec 29, 2023 186.10 186.23 181.57 182.91 181.85 57,200
Dec 28, 2023 184.41 186.15 184.41 185.42 184.34 67,100
Dec 27, 2023 183.52 185.48 183.03 184.02 182.95 57,500
Dec 26, 2023 183.61 184.88 182.14 183.76 182.69 43,900
Dec 22, 2023 181.54 183.53 180.33 182.14 181.08 49,500
Dec 21, 2023 179.59 182.34 178.61 181.85 180.79 66,500
Dec 20, 2023 181.34 184.48 178.27 178.69 177.65 112,100
Dec 19, 2023 181.93 183.28 179.22 182.58 181.52 77,200
Dec 18, 2023 182.04 184.46 180.16 180.32 179.27 74,600
Dec 15, 2023 184.21 185.82 181.77 182.22 181.16 209,700
Dec 14, 2023 186.51 187.22 182.32 184.09 183.02 84,600
Dec 13, 2023 181.56 184.70 179.94 184.20 183.13 87,000
Dec 12, 2023 179.42 181.98 178.00 181.49 180.44 41,000
Dec 11, 2023 177.98 179.42 176.10 179.03 177.99 86,300
Dec 8, 2023 178.87 180.76 176.90 178.46 177.42 87,900
Dec 7, 2023 177.16 178.56 175.50 178.56 177.52 53,200
Dec 6, 2023 0.33 Dividend
Dec 6, 2023 178.36 179.65 176.26 176.28 175.26 67,200
Dec 5, 2023 176.66 179.10 174.85 178.24 176.88 61,100
Dec 4, 2023 171.24 177.32 169.95 177.13 175.78 106,300
Dec 1, 2023 172.97 174.00 170.40 171.57 170.26 91,600
Nov 30, 2023 170.26 172.72 168.78 172.60 171.28 65,500
Nov 29, 2023 173.14 174.60 169.95 170.26 168.96 93,200
Nov 28, 2023 173.72 174.82 172.11 172.43 171.11 59,900
Nov 27, 2023 171.37 173.99 169.71 173.22 171.90 46,500
Nov 24, 2023 171.66 172.40 171.35 171.57 170.26 13,600
Nov 22, 2023 169.84 171.55 169.61 171.34 170.03 50,400
Nov 21, 2023 169.35 170.13 167.95 168.76 167.47 56,300
Nov 20, 2023 171.97 172.32 170.18 170.57 169.27 41,400
Nov 17, 2023 173.23 173.57 170.51 170.83 169.52 51,200
Nov 16, 2023 174.42 175.41 171.55 171.97 170.65 50,900
Nov 15, 2023 175.10 178.00 172.98 174.62 173.28 55,400
Nov 14, 2023 170.64 174.85 168.36 174.75 173.41 67,100
Nov 13, 2023 163.83 167.36 163.83 166.28 165.01 38,400
Nov 10, 2023 165.89 167.37 164.70 165.78 164.51 53,000
Nov 9, 2023 169.43 169.55 165.08 165.82 164.55 64,700
Nov 8, 2023 169.44 169.66 167.06 169.59 168.29 39,300
Nov 7, 2023 168.40 170.93 168.40 170.11 168.81 36,800
Nov 6, 2023 168.85 169.66 166.54 169.13 167.84 71,900
Nov 3, 2023 168.87 172.98 168.87 169.35 168.05 57,800
Nov 2, 2023 164.70 167.58 164.14 167.44 166.16 49,900
Nov 1, 2023 163.59 164.50 161.11 163.45 162.20 39,500

Related Tickers