Australia markets closed

United Natural Foods, Inc. (UNFI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.26+0.13 (+1.42%)
At close: 04:00PM EDT
9.16 -0.10 (-1.08%)
Pre-market: 04:09AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20249.239.408.949.269.26660,700
26 Apr 20248.929.148.829.139.13601,400
25 Apr 20248.789.038.668.868.86712,600
24 Apr 20248.858.918.588.828.82774,900
23 Apr 20249.029.048.818.908.90793,500
22 Apr 20249.289.359.099.109.10456,200
19 Apr 20249.339.529.199.279.27643,700
18 Apr 20249.349.579.269.359.351,020,000
17 Apr 20249.469.589.219.289.28920,500
16 Apr 20249.659.659.189.399.39872,600
15 Apr 20249.9210.059.409.679.671,051,400
12 Apr 202410.1010.189.819.909.90756,800
11 Apr 202410.2610.3710.0410.2110.21543,400
10 Apr 202410.2710.429.9810.2210.22822,500
09 Apr 202410.4310.6510.4110.5310.53432,200
08 Apr 202410.4610.6910.4110.4310.43620,600
05 Apr 202410.4610.5310.2710.4310.43909,000
04 Apr 202410.8010.8010.4310.4910.49735,100
03 Apr 202410.8710.8710.3710.6210.62796,900
02 Apr 202411.1311.1410.8710.9610.96704,300
01 Apr 202411.4911.5111.2011.2011.20524,300
28 Mar 202411.8811.9211.4611.4911.49624,700
27 Mar 202411.4711.8711.4211.8711.87663,100
26 Mar 202411.9111.9111.3911.4011.40698,100
25 Mar 202411.8112.0211.6011.7711.77467,800
22 Mar 202412.2512.2911.7611.7611.76467,800
21 Mar 202412.1112.4112.0112.1612.16691,200
20 Mar 202411.7612.0511.5312.0412.04848,700
19 Mar 202411.9012.0811.6711.8311.83732,200
18 Mar 202411.9112.4511.8012.0212.02683,200
15 Mar 202411.5212.0611.5211.9611.961,938,700
14 Mar 202412.0012.0511.5211.6211.62656,100
13 Mar 202412.0012.5311.9012.1312.13770,700
12 Mar 202411.9212.0511.5311.5511.55912,100
11 Mar 202411.8212.3011.8211.9211.921,099,200
08 Mar 202411.8012.0311.3811.7611.761,299,300
07 Mar 202412.1012.3311.7411.9611.961,399,000
06 Mar 202414.9015.0411.9812.1312.132,716,300
05 Mar 202414.9815.2214.7914.8714.871,021,600
04 Mar 202415.3815.4114.9415.0115.01803,700
01 Mar 202415.6315.7015.1615.3815.38487,400
29 Feb 202415.8115.8815.5015.6115.61618,500
28 Feb 202415.8415.9915.6115.6215.62520,100
27 Feb 202415.7916.0515.6715.8515.85527,700
26 Feb 202415.6515.8215.5115.5715.57405,300
23 Feb 202415.7615.9615.6015.8015.80334,200
22 Feb 202415.8115.9015.5415.7615.76371,100
21 Feb 202415.8816.1815.7215.9415.94267,100
20 Feb 202416.2816.3915.9115.9515.95511,100
16 Feb 202416.3116.6516.1216.3616.36427,900
15 Feb 202416.0216.4615.8616.4116.41560,100
14 Feb 202416.2816.2815.8715.9915.99343,300
13 Feb 202416.5916.5915.9516.0816.08572,000
12 Feb 202416.7017.3316.6617.0717.07647,900
09 Feb 202416.3416.8616.1016.7016.70685,400
08 Feb 202416.1016.3715.9016.3516.35799,100
07 Feb 202416.6416.6416.2116.2516.251,448,300
06 Feb 202416.2016.8515.9816.5216.52638,500
05 Feb 202415.6916.3015.4816.2316.23724,500
02 Feb 202415.9816.3315.7516.0116.01456,800
01 Feb 202414.9816.1314.9116.1116.11726,300
31 Jan 202415.2915.3514.9014.9114.91485,200
30 Jan 202414.9115.3314.7915.2015.20601,300
29 Jan 202414.8615.1414.7415.1115.11448,900
26 Jan 202415.0515.2514.8914.9014.90328,800
25 Jan 202415.0815.2714.6214.9014.90509,600
24 Jan 202415.0715.1814.8314.8914.89323,800
23 Jan 202414.8215.1014.7114.9414.94470,800
22 Jan 202414.7915.0714.4514.5514.55474,800
19 Jan 202414.9314.9914.3314.6514.65405,500
18 Jan 202414.6014.9814.6014.8614.86516,000
17 Jan 202414.5714.8414.2914.5314.53684,700
16 Jan 202414.7014.9414.6214.8714.87443,200
12 Jan 202415.1015.2714.7214.8414.84352,300
11 Jan 202414.9715.0514.7114.9614.96457,300
10 Jan 202415.0715.1614.8215.0115.01510,300
09 Jan 202415.1915.2414.9815.1815.18479,400
08 Jan 202415.1315.5414.8715.4815.48641,900
05 Jan 202415.4015.8115.3315.3415.34613,000
04 Jan 202415.8916.3815.3315.4415.44740,900
03 Jan 202416.5516.8116.2216.4416.44558,400
02 Jan 202416.2016.6415.9816.5516.55682,000
29 Dec 202316.4616.5616.1216.2316.23477,800
28 Dec 202316.2016.6016.2016.5816.58428,400
27 Dec 202316.5516.5816.2716.3416.34348,800
26 Dec 202316.4316.6216.3416.5516.55321,400
22 Dec 202316.2716.5816.1516.3416.34455,700
21 Dec 202316.5916.6615.9016.2216.22688,100
20 Dec 202316.3217.2016.1316.4416.44621,700
19 Dec 202316.6116.6615.9216.3916.39906,600
18 Dec 202316.0216.8215.7716.4616.461,334,000
15 Dec 202315.5716.2515.2215.8215.8212,633,500
14 Dec 202315.7516.1814.7915.4115.411,834,000
13 Dec 202315.1615.4714.4015.4115.411,767,300
12 Dec 202314.8915.2414.5715.2215.221,275,800
11 Dec 202315.0715.2914.8115.0315.031,351,200
08 Dec 202315.8315.9214.9015.0015.001,174,800
07 Dec 202315.2715.9315.2715.7315.731,121,700
06 Dec 202316.4516.7015.1215.2015.201,506,000
05 Dec 202316.0916.5315.9416.3216.321,434,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...