Quantcast
UNFI

United Natural Foods, Inc. Common Stock Historical Stock Prices

$26.94
*  
0.20
0.75%
Get UNFI Alerts
*Delayed - data as of Oct. 18, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 26.75 27.24 26.66 26.94 886,252
10/17/2018 26.71 27.25 26.37 26.74 1,103,599
10/16/2018 26.61 26.78 25.48 26.7 1,485,987
10/15/2018 27.15 27.48 26.29 26.59 3,342,067
10/12/2018 28.01 28.01 26.86 27.15 1,696,178
10/11/2018 28.38 28.77 27.19 27.76 1,825,766
10/10/2018 28.91 29.035 28.4 28.44 986,690
10/09/2018 29.65 29.84 28.87 28.92 899,480
10/08/2018 29.5 30.09 29.5 29.59 743,708
10/05/2018 29.35 29.86 29.26 29.43 1,148,313
10/04/2018 29.61 29.74 29.22 29.52 986,686
10/03/2018 29.82 29.89 29.52 29.71 801,353
10/02/2018 29.55 30.29 29.39 29.83 979,379
10/01/2018 29.88 30.3 29.6 29.66 858,603
09/28/2018 30 30.34 29.86 29.95 1,002,785
09/27/2018 30.85 31.01 29.81 29.95 1,359,286
09/26/2018 30.9 31.69 30.78 30.82 986,211
09/25/2018 32.17 32.43 30.6889 30.87 1,616,147
09/24/2018 31.28 32.33 30.72 31.84 1,655,021
09/21/2018 31.42 31.45 28.25 30.97 7,354,816
09/20/2018 33.33 34 32.94 33.85 1,215,759
09/19/2018 33.88 34.09 33.17 33.3 1,147,002
09/18/2018 34.19 34.49 33.89 34.04 446,357
09/17/2018 33.6 34.28 33.54 34.18 557,660
09/14/2018 33.6 33.83 33.19 33.53 365,246
09/13/2018 33.54 33.91 33.15 33.48 493,708
09/12/2018 33.72 34.03 33.34 33.48 362,320
09/11/2018 34.1 34.41 33.53 33.57 316,477
09/10/2018 34.54 35.15 34.07 34.09 286,306
09/07/2018 34.17 34.7 34.03 34.41 459,716
09/06/2018 34.25 34.37 33.66 34.22 599,005
09/05/2018 35.18 35.18 34.47 34.48 334,636
09/04/2018 35.38 35.62 35.04 35.13 287,081
08/31/2018 34.45 35.63 34.45 35.51 437,043
08/30/2018 34.4 34.84 34.315 34.44 401,030
08/29/2018 34.94 35.11 34.4614 34.51 582,111
08/28/2018 34.95 35.37 34.81 34.85 386,941
08/27/2018 35.2 35.2 34.73 35.04 357,054
08/24/2018 34.98 35.3351 34.76 35.1 307,249
08/23/2018 34.64 35.02 34.38 34.83 580,742
08/22/2018 34.5 34.82 34.47 34.74 526,662
08/21/2018 34.96 35.0647 34.49 34.5 344,320
08/20/2018 34.94 35.12 34.45 34.97 549,924
08/17/2018 34.71 35.28 34.61 34.84 496,162
08/16/2018 35.02 35.17 34.51 34.69 474,687
08/15/2018 34.67 34.915 34.23 34.74 339,267
08/14/2018 34.37 35.12 34.33 34.85 501,027
08/13/2018 34.06 34.452 33.62 34.4 569,371
08/10/2018 34.2 34.71 33.96 33.97 466,182
08/09/2018 34.26 34.94 34.18 34.34 676,744
08/08/2018 34.3 34.54 33.8 34.27 675,902
08/07/2018 34.14 34.52 34.14 34.22 504,499
08/06/2018 33.88 34.19 33.8 34.02 754,725
08/03/2018 33.44 34.35 33.35 34.01 931,845
08/02/2018 32.15 33.4 32.07 33.27 1,005,193
08/01/2018 32.37 32.5811 31.84 32.29 877,065
07/31/2018 31.98 32.63 31.84 32.2 1,011,125
07/30/2018 32.31 32.46 31.84 31.99 1,569,722
07/27/2018 34.47 34.6594 32.03 32.51 3,580,300
07/26/2018 36 36.2 34.26 34.48 5,646,082
07/25/2018 41.6 41.73 40.7 41.18 445,331
07/24/2018 42.9 42.97 41.45 41.58 321,929
07/23/2018 43.22 43.5 42.648 42.7 329,180
07/20/2018 43.5 43.81 43.16 43.21 411,960
07/19/2018 43.91 44.225 43.43 43.51 359,722
07/18/2018 44.83 44.83 43.8 43.97 344,378
07/17/2018 44.03 44.94 43.74 44.78 423,041
*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?

Smart Portfolio