Skip to main content

United Nat Foods (NY: UNFI )

40.69 -0.16 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 40.74 41.15 40.49 40.69 212,238 -0.16(-0.39%)
Jan 26, 2023 40.88 41.30 40.25 40.85 240,061 +0.18(+0.44%)
Jan 25, 2023 40.12 40.81 40.12 40.67 172,707 +0.19(+0.47%)
Jan 24, 2023 40.50 40.94 40.39 40.48 290,171 -0.16(-0.39%)
Jan 23, 2023 40.06 41.05 39.73 40.64 338,866 +0.65(+1.63%)
Jan 20, 2023 39.05 40.29 38.50 39.99 367,152 +1.22(+3.15%)
Jan 19, 2023 39.40 39.48 38.52 38.77 390,440 -0.80(-2.02%)
Jan 18, 2023 40.77 40.85 39.56 39.57 388,494 -1.13(-2.78%)
Jan 17, 2023 40.98 41.57 40.41 40.70 346,120 -0.41(-1.00%)
Jan 13, 2023 40.48 41.21 40.38 41.11 255,994 +0.38(+0.93%)
Jan 12, 2023 41.01 41.06 40.19 40.73 310,929 -0.06(-0.15%)
Jan 11, 2023 40.47 41.40 40.36 40.79 451,160 +0.56(+1.39%)
Jan 10, 2023 39.43 40.26 39.26 40.23 339,053 +0.66(+1.67%)
Jan 09, 2023 39.45 39.84 39.24 39.57 400,975 +0.34(+0.87%)
Jan 06, 2023 37.98 39.75 37.97 39.23 697,807 +1.41(+3.73%)
Jan 05, 2023 38.00 38.02 37.40 37.82 411,306 -0.26(-0.68%)
Jan 04, 2023 38.45 38.83 38.03 38.08 437,026 -0.25(-0.65%)
Jan 03, 2023 39.03 39.50 38.18 38.33 415,559 -0.38(-0.98%)
Dec 30, 2022 39.00 39.09 38.45 38.71 333,011 -0.49(-1.25%)
Dec 29, 2022 39.18 39.67 38.83 39.20 293,422 +0.52(+1.34%)
Dec 28, 2022 39.61 39.94 38.59 38.68 285,887 -1.01(-2.54%)
Dec 27, 2022 40.00 40.11 39.47 39.69 256,842 -0.18(-0.45%)
Dec 23, 2022 38.69 39.87 38.55 39.87 276,731 +1.06(+2.73%)
Dec 22, 2022 39.18 39.24 38.18 38.81 392,837 -0.68(-1.72%)
Dec 21, 2022 39.07 39.88 38.88 39.49 385,568 +0.42(+1.07%)
Dec 20, 2022 37.71 39.14 37.71 39.07 512,821 +1.12(+2.95%)
Dec 19, 2022 39.21 39.42 37.69 37.95 549,050 -1.47(-3.73%)
Dec 16, 2022 37.80 39.68 37.74 39.42 3,283,938 +1.06(+2.76%)
Dec 15, 2022 40.10 40.28 38.21 38.36 512,247 -2.36(-5.80%)
Dec 14, 2022 40.12 41.09 40.00 40.72 486,308 +0.40(+0.99%)
Dec 13, 2022 40.12 41.08 40.02 40.32 653,098 +0.86(+2.18%)
Dec 12, 2022 38.70 39.65 38.28 39.46 523,210 +0.76(+1.96%)
Dec 09, 2022 37.94 39.26 37.70 38.70 572,534 +0.19(+0.49%)
Dec 08, 2022 39.14 39.82 37.72 38.51 997,951 -0.33(-0.85%)
Dec 07, 2022 43.15 43.34 38.51 38.84 2,030,367 -6.74(-14.79%)
Dec 06, 2022 47.00 47.34 45.46 45.58 708,645 -1.20(-2.57%)
Dec 05, 2022 46.69 47.59 46.28 46.78 743,498 +0.06(+0.13%)
Dec 02, 2022 45.12 46.72 45.12 46.72 546,887 +1.27(+2.79%)
Dec 01, 2022 47.63 47.70 45.42 45.45 545,872 -2.23(-4.68%)
Nov 30, 2022 46.99 47.71 45.35 47.68 585,828 +0.38(+0.80%)
Nov 29, 2022 47.28 47.88 47.05 47.30 334,080 +0.30(+0.64%)
Nov 28, 2022 45.62 47.03 45.62 47.00 291,707 +0.82(+1.78%)
Nov 25, 2022 46.17 46.95 46.05 46.18 130,444 -0.05(-0.11%)
Nov 23, 2022 46.49 47.19 46.10 46.23 204,502 -0.44(-0.94%)
Nov 22, 2022 46.75 46.86 46.09 46.67 216,008 +0.35(+0.76%)
Nov 21, 2022 46.65 46.87 46.19 46.32 235,289 -0.48(-1.03%)
Nov 18, 2022 46.80 46.99 45.99 46.80 254,414 +1.02(+2.23%)
Nov 17, 2022 44.93 45.80 44.72 45.78 234,736 +0.39(+0.86%)
Nov 16, 2022 45.62 46.17 45.10 45.39 288,262 -0.19(-0.42%)
Nov 15, 2022 45.81 47.30 45.47 45.58 380,586 +0.29(+0.64%)
Nov 14, 2022 45.25 47.10 45.25 45.29 498,032 -0.19(-0.42%)
Nov 11, 2022 45.75 45.90 45.17 45.48 380,872 -0.02(-0.04%)
Nov 10, 2022 45.50 46.10 44.90 45.50 387,825 +1.46(+3.32%)
Nov 09, 2022 43.87 44.45 43.43 44.04 316,099 -0.10(-0.23%)
Nov 08, 2022 44.38 45.24 43.78 44.14 421,278 +0.26(+0.59%)
Nov 07, 2022 43.04 44.11 42.93 43.88 443,459 +1.00(+2.33%)
Nov 04, 2022 42.50 43.29 41.88 42.88 289,373 +0.54(+1.28%)
Nov 03, 2022 41.69 42.46 41.57 42.34 231,010 +0.15(+0.36%)
Nov 02, 2022 41.85 42.99 41.35 42.19 402,269 +0.19(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.