UNFI

United Natural Foods, Inc. Common Stock Historical Stock Prices

$43.25
*  
0.14
0.32%
Get UNFI Alerts
*Delayed - data as of Mar. 23, 2017  -  Find a broker to begin trading UNFI now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    UNFI After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAR-2016 TO 22-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 43.12 44.07 43.0401 43.25 278,810
03/22/2017 42.99 43.29 42.43 43.11 421,530
03/21/2017 44.22 44.22 42.8 42.93 401,721
03/20/2017 44.47 44.47 43.33 43.6 415,884
03/17/2017 44.24 44.48 43.64 44.32 681,080
03/16/2017 42.94 44.48 42.94 44.47 1,029,145
03/15/2017 42.32 43.225 42.28 43.04 701,474
03/14/2017 41.92 42.52 41.27 42.21 884,641
03/13/2017 41.75 42.49 41.29 41.96 974,824
03/10/2017 43.03 43.4 41.48 41.77 1,328,786
03/09/2017 44.5 45.66 41.95 43.01 2,485,121
03/08/2017 43.02 43.98 43.02 43.6 891,217
03/07/2017 43.12 43.405 42.4 43 639,117
03/06/2017 43.04 43.54 42.52 43.17 913,996
03/03/2017 43.35 43.76 42.58 43.49 1,102,352
03/02/2017 43.89 44.295 43.47 43.67 406,239
03/01/2017 43.52 44.38 42.96 43.78 419,019
02/28/2017 43.69 43.69 42.84 43.05 612,974
02/27/2017 44.25 44.85 43.6 43.72 534,213
02/24/2017 43.38 44.535 43.19 44.25 414,034
02/23/2017 44.79 44.79 43.44 43.59 611,458
02/22/2017 45.03 45.09 44.28 44.58 398,695
02/21/2017 44.42 45.185 43.98 45.03 628,116
02/17/2017 45.65 46.15 44.27 44.32 565,113
02/16/2017 45.69 45.77 45.31 45.58 730,998
02/15/2017 45.3 45.855 45.17 45.7 422,039
02/14/2017 45.37 45.7 45.09 45.48 525,066
02/13/2017 46 46.09 45.33 45.57 409,607
02/10/2017 45.51 45.84 45.145 45.65 647,727
02/09/2017 45.13 46.44 44.13 45.5 803,103
02/08/2017 45.65 45.83 45.14 45.58 670,402
02/07/2017 45.84 46.28 45.42 45.6 359,458
02/06/2017 45.87 46.815 44.71 45.71 468,059
02/03/2017 45.83 45.95 45.3 45.79 332,328
02/02/2017 45.62 46 45.46 45.67 423,091
02/01/2017 45.95 46.6 45.485 45.74 738,520
01/31/2017 46.21 46.21 45.49 45.7 508,029
01/30/2017 45.86 46.09 45.16 45.99 312,362
01/27/2017 46.81 46.81 45.49 46.06 354,610
01/26/2017 47.22 47.6 46.44 46.58 415,412
01/25/2017 47.52 47.91 46.95 47.26 526,848
01/24/2017 47 47.79 46.97 47.34 468,578
01/23/2017 46.85 47.23 46.41 46.93 693,500
01/20/2017 46.51 47.08 46 46.89 423,008
01/19/2017 47.27 47.45 46.33 46.39 337,525
01/18/2017 47.2 47.4 46.67 47.14 569,643
01/17/2017 47.21 47.99 46.7 46.88 426,728
01/13/2017 47.65 48.17 46.95 47.42 382,562
01/12/2017 47.94 47.99 46.73 47.33 423,385
01/11/2017 48.9 48.95 47.72 48.35 444,070
01/10/2017 48.14 49.255 48.07 49.09 674,819
01/09/2017 46.79 48.289 46.41 47.9 655,943
01/06/2017 47.32 47.51 46.62 47.01 278,360
01/05/2017 47.91 48.02 46.95 47.42 262,721
01/04/2017 47.88 48.85 47.435 48.12 534,283
01/03/2017 48.09 48.77 47.36 47.84 323,512
12/30/2016 47.98 48.09 47.11 47.72 342,663
12/29/2016 47.94 48.7 47.47 47.89 293,377
12/28/2016 48.59 48.59 47.23 47.91 343,681
12/27/2016 48.13 48.66 48.04 48.4 228,579
12/23/2016 48.51 48.96 48.29 48.55 225,199
12/22/2016 48.84 48.84 48.29 48.51 397,660
12/21/2016 48.88 49.25 48.6 48.97 348,913
12/20/2016 48.75 49.35 47.88 48.95 409,522
12/19/2016 47.81 48.81 47.361 48.77 387,732
12/16/2016 47.24 48.16 47.15 47.81 1,079,275
12/15/2016 46.02 47.06 45.75 47.02 686,942
12/14/2016 46.16 47.31 45.8 45.95 756,991
12/13/2016 45.68 46.43 44.86 46.15 1,214,166
12/12/2016 46.02 46.53 44.97 45.21 761,452
12/09/2016 46.4 47.4 45.785 46.28 954,305
12/08/2016 44.51 48.12 43.54 46.29 2,260,142
12/07/2016 48.59 49.58 47.785 49.09 567,705
12/06/2016 49.29 49.29 48.4372 48.66 639,395
12/05/2016 48.66 49.42 47.88 49.36 586,567
12/02/2016 47.14 48.66 46.75 48.48 474,048
12/01/2016 46.88 47.49 46.28 46.9 737,583
11/30/2016 46.96 47.06 45.91 46.95 753,443
11/29/2016 47.14 47.63 46.52 46.96 505,934
11/28/2016 47.2 47.955 46.65 46.91 519,703
11/25/2016 47.1 47.61 46.73 47.26 228,190
11/23/2016 47.21 47.5 46.52 47.1 531,283
11/22/2016 47.78 48.2 47.32 47.5 508,129
11/21/2016 48 48.36 47.22 47.61 375,271
11/18/2016 48.38 48.6499 47.91 48.11 443,797
11/17/2016 48.58 48.76 48.12 48.41 427,966
11/16/2016 49.43 49.6095 48.62 48.77 517,233
11/15/2016 48.5 49.74 46.8415 49.39 861,548
11/14/2016 45.49 48.905 45.38 48.8 731,495
11/11/2016 44.08 45.25 42.98 45.13 506,022
11/10/2016 43.69 44.93 43.53 44.09 659,342
11/09/2016 41.94 43.37 41.49 43.35 359,142
11/08/2016 42.33 42.92 42 42.37 261,605
11/07/2016 41.7 42.68 41.33 42.52 324,343
11/04/2016 40.73 42.15 40.49 40.98 404,665
11/03/2016 42.65 42.77 40.75 40.81 397,062
11/02/2016 42.92 43.38 42.15 42.34 603,856
11/01/2016 41.92 43.06 41.895 42.91 535,084
10/31/2016 42.12 42.345 41.44 41.74 471,790
10/28/2016 41.99 42.78 41.43 42.25 432,217
10/27/2016 42.1 42.2626 41.64 41.94 333,597
10/26/2016 41.58 42.58 41.58 42.09 556,409
10/25/2016 41.27 41.94 41.27 41.57 316,462
10/24/2016 41.21 41.9898 41 41.39 540,042
10/21/2016 40.76 41.25 40.61 40.89 280,088
10/20/2016 41.2 41.78 40.73 41.07 404,642
10/19/2016 41.24 41.55 41.0388 41.23 351,476
10/18/2016 41.72 41.83 41.1 41.18 225,151
10/17/2016 42.32 42.32 41.12 41.27 600,074
10/14/2016 42.42 42.42 42.02 42.16 337,711
10/13/2016 42.2 42.64 42.03 42.28 521,177
10/12/2016 41.31 43.16 41.24 42.65 1,055,514
10/11/2016 40.67 41.395 40.355 41.35 564,057
10/10/2016 40.25 40.95 40.15 40.9 317,750
10/07/2016 40.91 41.02 40.01 40.16 637,571
10/06/2016 40.42 40.98 40.18 40.75 435,835
10/05/2016 40.27 40.73 39.9 40.45 357,319
10/04/2016 40.22 40.48 39.97 40.03 502,922
10/03/2016 39.86 40.13 39.39 40.12 549,416
09/30/2016 39.18 40.34 39.02 40.04 908,835
09/29/2016 39.26 39.64 38.985 39.21 533,532
09/28/2016 39.11 39.58 38.99 39.37 433,881
09/27/2016 38.97 39.73 38.96 39.14 486,195
09/26/2016 38.93 39.39 38.62 39.03 505,754
09/23/2016 39.08 39.58 38.7372 39.12 511,225
09/22/2016 39.58 39.83 39.07 39.68 606,757
09/21/2016 38.74 39.83 38.74 39.43 574,409
09/20/2016 39.57 39.6 38.52 38.55 509,325
09/19/2016 38.97 39.71 38.85 39.31 715,601
09/16/2016 39.53 39.81 38.56 38.7 978,333
09/15/2016 39.5 39.9 39.02 39.56 482,175
09/14/2016 40.76 41.79 38.79 39.44 1,067,123
09/13/2016 43.3 43.85 40.8 41.16 2,008,333
09/12/2016 41.67 41.935 40.14 41.82 1,775,614
09/09/2016 42.12 42.245 41.04 41.61 1,055,109
09/08/2016 43.82 43.82 42.08 42.22 801,764
09/07/2016 45.42 45.55 42.55 43.85 1,780,651
09/06/2016 45.44 46.19 45.22 45.8 410,810
09/02/2016 45.2 45.86 45 45.79 613,843
09/01/2016 45.54 45.87 44.68 45.08 550,254
08/31/2016 47.1 47.31 45.45 45.6 992,866
08/30/2016 47 47.94 45.6817 46.97 408,148
08/29/2016 47.43 47.9 47.05 47.56 357,674
08/26/2016 47.7 47.77 46.63 47.54 503,368
08/25/2016 47.7 48.04 47.39 47.59 369,516
08/24/2016 47.89 48.15 47.48 47.9 362,710
08/23/2016 47.93 48.76 47.51 47.88 340,976
08/22/2016 47.33 47.89 46.87 47.8 256,065
08/19/2016 46.92 47.83 46.64 47.23 390,192
08/18/2016 46.2 47.52 46.03 47.1 624,344
08/17/2016 48.21 48.22 45.53 46.15 791,071
08/16/2016 48.55 49.71 47.0643 48.19 1,365,770
08/15/2016 49.56 50.15 49.29 50.06 332,536
08/12/2016 49.5 49.9989 49.21 49.67 328,388
08/11/2016 49.22 49.83 48.96 49.43 402,658
08/10/2016 48.79 49.32 48.33 48.89 328,730
08/09/2016 48.78 49.38 48.27 48.86 437,562
08/08/2016 48.45 49.26 47.92 48.79 254,149
08/05/2016 48.56 49.28 48.07 48.64 230,056
08/04/2016 48.93 49.495 48.02 48.44 328,543
08/03/2016 48.88 49.08 48.07 49.06 380,965
08/02/2016 49.93 50.14 48.82 49.01 366,390
08/01/2016 50.14 50.33 49.5 50.02 632,852
07/29/2016 49.61 50.06 49.17 49.98 656,238
07/28/2016 50.28 50.61 48.95 49.5 733,915
07/27/2016 50.99 50.99 50.03 50.76 706,285
07/26/2016 50.31 51.37 49.186 51.1 740,427
07/25/2016 49.16 52.18 49.075 50.55 1,129,497
07/22/2016 48.05 48.9 47.87 48.89 331,568
07/21/2016 48.17 48.84 47.51 48.22 441,202
07/20/2016 47.91 48.29 47.4 47.99 413,672
07/19/2016 48.3 48.71 47.54 47.97 329,194
07/18/2016 47.84 48.68 47.13 48.3 422,008
07/15/2016 48.25 48.8 47.64 47.84 336,520
07/14/2016 48.64 48.87 48.09 48.13 312,025
07/13/2016 49 49.71 48.08 48.41 589,552
07/12/2016 49.25 49.45 48.79 48.95 730,925
07/11/2016 49.04 49.58 48.7701 48.92 409,273
07/08/2016 47.71 49.13 47.55 48.84 737,387
07/07/2016 47.5 48.12 47.21 47.44 469,782
07/06/2016 46.21 47.3 46.12 47.19 811,361
07/05/2016 46.67 46.725 45.8646 46.33 553,545
07/01/2016 46.66 47.38 46.45 46.71 528,562
06/30/2016 45.95 46.82 45.39 46.8 857,697
06/29/2016 45.54 45.96 44.96 45.68 473,459
06/28/2016 45.08 45.71 44.67 44.97 611,354
06/27/2016 44.61 45.81 44.61 45 908,767
06/24/2016 44.22 45.14 43.73 45 2,123,083
06/23/2016 45.46 46.07 44.936 45.74 485,587
06/22/2016 45.28 45.33 44.68 44.99 680,614
06/21/2016 44.99 45.3 44.68 45.15 489,661
06/20/2016 45.5 45.63 44.83 44.88 820,462
06/17/2016 44.22 45.15 44.04 45.09 1,197,921
06/16/2016 43.11 44.31 42.76 44.2 544,753
06/15/2016 42.42 43.7 42.29 43.55 597,132
06/14/2016 42.95 43.175 42.37 42.58 671,437
06/13/2016 42.59 43.59 42.415 42.85 963,741
06/10/2016 43.56 43.8 42.2 42.35 1,186,008
06/09/2016 43.15 43.88 42.87 43.8 1,270,965
06/08/2016 44.11 44.88 43.08 43.18 1,455,759
06/07/2016 42 45.17 41.95 44.28 4,920,060
06/06/2016 38.8 39.38 38.325 38.83 1,230,569
06/03/2016 38.76 38.78 37.26 38.61 1,027,110
06/02/2016 37.66 38.78 37.66 38.69 671,501
06/01/2016 37.3 38.02 36.91 37.89 412,405
05/31/2016 36.31 37.89 36.13 37.26 640,651
05/27/2016 35.96 36.35 35.71 36.1 348,761
05/26/2016 35.54 36.24 35.54 35.99 349,581
05/25/2016 34.37 35.51 34.2 35.48 474,337
05/24/2016 34.52 34.73 34.0375 34.3 630,663
05/23/2016 35.86 35.93 33.97 34.03 631,731
05/20/2016 34.99 35.68 34.46 35.65 587,827
05/19/2016 34.59 35.09 33.75 34.79 423,062
05/18/2016 33.88 34.9 33.7 34.71 561,557
05/17/2016 34.56 34.685 33.79 34 383,250
05/16/2016 34.05 35.51 34.04 34.7 506,967
05/13/2016 34 34.05 33.16 33.86 472,500
05/12/2016 35.13 35.35 33.98 34.08 509,950
05/11/2016 35.29 35.5 34.87 34.96 318,128
05/10/2016 35.34 35.84 35.11 35.49 467,034
05/09/2016 34.72 35.625 34.61 34.96 271,559
05/06/2016 34.19 35.01 34.02 34.85 350,274
05/05/2016 34.21 34.91 34.07 34.28 480,850
05/04/2016 34.19 34.77 34 34.07 583,109
05/03/2016 35.38 35.77 34.1 34.26 587,786
05/02/2016 35.92 36.31 35.38 35.61 532,251
04/29/2016 36.43 36.8999 35.64 35.67 453,201
04/28/2016 36.67 37.25 36.41 36.6 741,845
04/27/2016 36.63 37.08 36.2 36.69 478,306
04/26/2016 36.85 37.27 36.22 36.62 531,640
04/25/2016 35.61 37.15 35.61 36.85 1,100,907
04/22/2016 35.11 35.95 35.11 35.54 650,757
04/21/2016 36.4 36.4 34.72 35.14 1,581,801
04/20/2016 36.04 36.69 35.76 36.36 641,337
04/19/2016 35.85 36.28 35.585 36.11 337,628
04/18/2016 35.28 36.115 35.12 35.9 399,956
04/15/2016 35.01 35.83 34.68 35.64 552,899
04/14/2016 35.85 36.06 34.98 35.05 430,104
04/13/2016 35.26 36 34.87 35.99 577,177
04/12/2016 34.7 35.28 34.36 34.9 751,422
04/11/2016 35.9 36.1 34.61 34.73 1,295,077
04/08/2016 37.7 38.05 37 37.02 901,889
04/07/2016 38.95 39.28 37.08 37.43 872,139
04/06/2016 38.82 39.73 38.76 39.2 490,112
04/05/2016 39.52 39.91 38.915 38.96 550,464
04/04/2016 39.85 40.709 39.13 39.95 524,056
04/01/2016 40.45 40.585 38.88 39.73 727,511
03/31/2016 40.67 41.04 40.26 40.3 382,079
03/30/2016 40.84 41.23 40.19 40.44 508,462
03/29/2016 40.47 41.035 40.05 40.83 686,379
03/28/2016 40.46 40.91 39.95 40.45 278,679
03/24/2016 40.85 41.045 40.13 40.35 810,165
03/23/2016 41.55 42.4 40.4196 40.76 718,851
03/22/2016 41.9 42.2 41.16 41.51 771,666
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?