Quantcast

United Natural Foods, Inc. Common Stock Historical Stock Prices

UNFI 
$13.24
*  
0.13
0.99%
Get UNFI Alerts
*Delayed - data as of Jan. 22, 2019 9:35 ET  -  Find a broker to begin trading UNFI now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    UNFI Pre-Market
 
 
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 21-OCT-2018 TO 21-JAN-2019

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.
9:35 13 13.35 12.80 13.24 63,717
01/18/2019 12.85 13.29 12.68 13.11 1,746,931
01/17/2019 14.98 15.2 12.45 12.63 7,286,456
01/16/2019 12.05 15.5844 11.72 15.42 8,131,070
01/15/2019 13.26 13.35 11.92 12.02 1,934,470
01/14/2019 12.66 13.66 12.6 13.25 3,183,303
01/11/2019 12.22 12.77 12.21 12.65 1,376,903
01/10/2019 12.05 12.68 11.92 12.45 1,648,582
01/09/2019 11.95 12.14 11.75 12.03 1,155,805
01/08/2019 11.75 11.98 11.42 11.94 1,489,497
01/07/2019 10.91 11.72 10.55 11.64 2,008,343
01/04/2019 11.2 11.58 10.91 10.91 2,526,531
01/03/2019 10.79 11.21 10.53 11 1,670,099
01/02/2019 10.53 11.22 10.28 10.92 1,908,340
12/31/2018 10.32 10.6 9.9 10.59 1,737,272
12/28/2018 10.25 10.41 9.99 10.26 1,304,661
12/27/2018 10.11 10.32 9.78 10.31 1,650,599
12/26/2018 9.72 10.16 9.23 10.14 1,996,912
12/24/2018 9.98 10.42 9.64 9.71 1,370,390
12/21/2018 10.05 10.55 9.86 10.07 4,180,320
12/20/2018 9.77 10.175 9.5101 10.06 2,587,683
12/19/2018 10.2 10.57 9.6 9.75 3,178,611
12/18/2018 10.85 10.94 9.96 10.1 3,549,376
12/17/2018 10.72 11.185 10.38 10.84 4,172,001
12/14/2018 11.76 11.9 10.88 10.94 3,748,818
12/13/2018 12.84 12.9159 11.51 11.59 3,169,304
12/12/2018 13.2 13.5999 12.75 12.78 2,932,508
12/11/2018 13.61 14.07 12.91 13.28 3,651,692
12/10/2018 14.87 14.9399 13.64 13.68 7,112,857
12/07/2018 17.7 17.7 14.45 14.88 10,521,980
12/06/2018 20.43 20.43 19.41 19.73 1,711,031
12/04/2018 20.83 21.25 20 20.32 1,859,285
12/03/2018 21.56 21.73 20.61 20.83 2,482,707
11/30/2018 22.24 22.57 21.08 21.61 1,850,569
11/29/2018 22.51 23.11 22.48 22.58 853,112
11/28/2018 22.39 22.6 21.87 22.4 896,379
11/27/2018 21.79 22.5 21.7899 22.48 1,192,119
11/26/2018 22.52 22.72 21.61 21.82 781,437
11/23/2018 22.15 22.58 22.04 22.36 190,388
11/21/2018 22.48 22.8689 22.19 22.21 499,495
11/20/2018 22.92 22.94 22.11 22.42 918,390
11/19/2018 23.59 23.95 22.96 23 626,902
11/16/2018 23.54 23.79 23.26 23.6 758,946
11/15/2018 23.63 23.8 23.21 23.63 874,688
11/14/2018 23.53 23.8331 23.13 23.57 832,440
11/13/2018 24.01 24.4 23.1998 23.41 1,294,979
11/12/2018 23.81 24.58 22.87 24.15 3,001,013
11/09/2018 23.71 24.46 23.5334 24.02 11,307,350
11/08/2018 23.37 23.98 23.1701 23.73 1,488,008
11/07/2018 22.67 23.03 22.31 22.88 1,144,396
11/06/2018 22.06 22.55 21.56 22.53 1,212,069
11/05/2018 21.99 22.17 21.74 22.13 1,187,139
11/02/2018 22.04 22.39 21.78 22.09 1,094,765
11/01/2018 21.9 22.4 21.63 22.04 1,643,994
10/31/2018 21.95 21.95 21.16 21.73 1,535,126
10/30/2018 21.5 22.095 21.33 21.85 1,881,772
10/29/2018 22.22 22.8 21.85 21.98 961,489
10/26/2018 22.82 22.85 21.92 22.04 920,085
10/25/2018 23.11 23.43 22.83 22.98 944,850
10/24/2018 24 24.27 23.04 23.05 1,985,524
10/23/2018 24.35 24.99 24 24.18 1,519,410
10/22/2018 26.32 26.38 24.15 24.5 2,143,803
*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