Quantcast

Univar Inc. Common Stock Historical Stock Prices

UNVR 
$19.72
*  
0.15
0.77%
Get UNVR Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading UNVR now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
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 16-OCT-2018 TO 16-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.
16:00 19.685 19.91 19.58 19.72 839,510
01/16/2019 19.6 19.91 19.58 19.72 839,510
01/15/2019 19.87 19.93 19.49 19.57 815,254
01/14/2019 19.44 20.1 19.37 19.86 1,412,200
01/11/2019 19.72 19.9 19.46 19.66 1,203,394
01/10/2019 19.86 20.05 19.69 19.89 1,071,350
01/09/2019 19.76 20.23 19.73 20.03 1,360,343
01/08/2019 19.4 19.86 19.22 19.65 2,381,830
01/07/2019 18.5 19.41 18.28 19.15 1,892,958
01/04/2019 17.95 18.77 17.87 18.49 2,272,494
01/03/2019 17.93 18.16 17.27 17.53 1,615,644
01/02/2019 17.43 17.91 16.96 17.8 3,066,018
12/31/2018 17.63 18.01 17.34 17.74 1,166,649
12/28/2018 17.68 17.83 17.3 17.59 1,050,622
12/27/2018 16.96 17.49 16.865 17.49 2,458,176
12/26/2018 16.41 17.44 16.39 17.42 1,094,406
12/24/2018 16.7 16.92 16.33 16.33 584,578
12/21/2018 17.39 17.52 16.4 16.75 7,664,127
12/20/2018 17.45 17.82 17 17.33 2,156,373
12/19/2018 17.92 18.31 17.38 17.59 1,808,004
12/18/2018 18 18.36 17.75 17.87 1,553,930
12/17/2018 18.52 18.65 17.6 17.85 1,765,220
12/14/2018 18.86 19.3 18.46 18.65 1,100,489
12/13/2018 19.14 19.49 19.07 19.15 1,816,471
12/12/2018 18.86 19.31 18.63 19.12 1,974,099
12/11/2018 19.39 19.39 18.45 18.5 2,015,987
12/10/2018 19.33 19.58 18.33 18.66 1,455,532
12/07/2018 20.05 20.17 19.34 19.5 1,351,977
12/06/2018 19.97 20.1764 19.47 19.89 1,643,789
12/04/2018 21.55 21.68 20.34 20.39 1,255,008
12/03/2018 22.17 22.38 21.24 21.48 1,444,864
11/30/2018 21.5 21.745 21.17 21.66 973,273
11/29/2018 21.55 21.72 21.135 21.57 1,171,166
11/28/2018 21.37 21.7518 21.1 21.55 1,852,677
11/27/2018 21.86 22.09 21.335 21.41 1,154,889
11/26/2018 22.17 22.45 21.96 22.25 1,022,464
11/23/2018 21.74 22.3 21.641 21.98 554,655
11/21/2018 22.02 22.59 21.935 22.1 1,001,689
11/20/2018 22.06 22.23 21.45 21.83 1,287,599
11/19/2018 23 23.12 22.5 22.5 1,080,062
11/16/2018 22.97 23.26 22.79 23.14 1,023,664
11/15/2018 22.84 23.325 22.2 23.1 1,703,490
11/14/2018 22.55 23.45 22.36 23.02 1,520,416
11/13/2018 22.4 22.75 22.16 22.28 874,404
11/12/2018 22.99 23.15 22.33 22.42 985,124
11/09/2018 22.9 23.04 22.38 22.85 1,687,303
11/08/2018 23.11 23.57 22.65 22.87 1,885,747
11/07/2018 22.2 23.38 21.67 23.05 3,557,703
11/06/2018 22.8 23.67 20.08 22.2 9,837,119
11/05/2018 25.76 26.04 25.37 25.88 2,344,150
11/02/2018 26.07 26.2075 25.35 25.67 1,106,951
11/01/2018 24.78 26.03 24.78 25.98 1,009,062
10/31/2018 24.49 24.94 24.37 24.62 883,415
10/30/2018 23.45 24.15 23.25 24.11 1,081,934
10/29/2018 24.06 24.38 23.18 23.53 1,061,299
10/26/2018 24.1 24.27 23.57 23.73 1,522,817
10/25/2018 24.28 24.7 23.98 24.53 1,354,712
10/24/2018 25.5 25.52 23.99 24.01 2,680,848
10/23/2018 25.58 25.91 24.9 25.7 2,388,027
10/22/2018 26.72 26.79 26.08 26.14 1,708,842
10/19/2018 27.49 27.78 26.49 26.6 2,111,070
10/18/2018 27.98 28.16 27.23 27.47 1,594,350
10/17/2018 28.26 28.43 27.95 28.19 869,336
10/16/2018 27.91 28.34 27.61 28.3 1,383,704
*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