Canada markets close in 5 hours 33 minutes

United Natural Foods, Inc. (UNFI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.47+0.19 (+2.05%)
As of 10:25AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20249.349.509.289.479.4754,083
Apr 17, 20249.469.589.219.289.28920,500
Apr 16, 20249.659.659.189.399.39872,600
Apr 15, 20249.9210.059.409.679.671,051,400
Apr 12, 202410.1010.189.819.909.90756,800
Apr 11, 202410.2610.3710.0410.2110.21543,400
Apr 10, 202410.2710.429.9810.2210.22822,500
Apr 09, 202410.4310.6510.4110.5310.53432,200
Apr 08, 202410.4610.6910.4110.4310.43620,600
Apr 05, 202410.4610.5310.2710.4310.43909,000
Apr 04, 202410.8010.8010.4310.4910.49735,100
Apr 03, 202410.8710.8710.3710.6210.62796,900
Apr 02, 202411.1311.1410.8710.9610.96704,300
Apr 01, 202411.4911.5111.2011.2011.20524,300
Mar 28, 202411.8811.9211.4611.4911.49624,700
Mar 27, 202411.4711.8711.4211.8711.87663,100
Mar 26, 202411.9111.9111.3911.4011.40698,100
Mar 25, 202411.8112.0211.6011.7711.77467,800
Mar 22, 202412.2512.2911.7611.7611.76467,800
Mar 21, 202412.1112.4112.0112.1612.16691,200
Mar 20, 202411.7612.0511.5312.0412.04848,700
Mar 19, 202411.9012.0811.6711.8311.83732,200
Mar 18, 202411.9112.4511.8012.0212.02683,200
Mar 15, 202411.5212.0611.5211.9611.961,938,700
Mar 14, 202412.0012.0511.5211.6211.62656,100
Mar 13, 202412.0012.5311.9012.1312.13770,700
Mar 12, 202411.9212.0511.5311.5511.55912,100
Mar 11, 202411.8212.3011.8211.9211.921,099,200
Mar 08, 202411.8012.0311.3811.7611.761,299,300
Mar 07, 202412.1012.3311.7411.9611.961,399,000
Mar 06, 202414.9015.0411.9812.1312.132,716,300
Mar 05, 202414.9815.2214.7914.8714.871,021,600
Mar 04, 202415.3815.4114.9415.0115.01803,700
Mar 01, 202415.6315.7015.1615.3815.38487,400
Feb 29, 202415.8115.8815.5015.6115.61618,500
Feb 28, 202415.8415.9915.6115.6215.62520,100
Feb 27, 202415.7916.0515.6715.8515.85527,700
Feb 26, 202415.6515.8215.5115.5715.57405,300
Feb 23, 202415.7615.9615.6015.8015.80334,200
Feb 22, 202415.8115.9015.5415.7615.76371,100
Feb 21, 202415.8816.1815.7215.9415.94267,100
Feb 20, 202416.2816.3915.9115.9515.95511,100
Feb 16, 202416.3116.6516.1216.3616.36427,900
Feb 15, 202416.0216.4615.8616.4116.41560,100
Feb 14, 202416.2816.2815.8715.9915.99343,300
Feb 13, 202416.5916.5915.9516.0816.08572,000
Feb 12, 202416.7017.3316.6617.0717.07647,900
Feb 09, 202416.3416.8616.1016.7016.70685,400
Feb 08, 202416.1016.3715.9016.3516.35799,100
Feb 07, 202416.6416.6416.2116.2516.251,448,300
Feb 06, 202416.2016.8515.9816.5216.52638,500
Feb 05, 202415.6916.3015.4816.2316.23724,500
Feb 02, 202415.9816.3315.7516.0116.01456,800
Feb 01, 202414.9816.1314.9116.1116.11726,300
Jan 31, 202415.2915.3514.9014.9114.91485,200
Jan 30, 202414.9115.3314.7915.2015.20601,300
Jan 29, 202414.8615.1414.7415.1115.11448,900
Jan 26, 202415.0515.2514.8914.9014.90328,800
Jan 25, 202415.0815.2714.6214.9014.90509,600
Jan 24, 202415.0715.1814.8314.8914.89323,800
Jan 23, 202414.8215.1014.7114.9414.94470,800
Jan 22, 202414.7915.0714.4514.5514.55474,800
Jan 19, 202414.9314.9914.3314.6514.65405,500
Jan 18, 202414.6014.9814.6014.8614.86516,000
Jan 17, 202414.5714.8414.2914.5314.53684,700
Jan 16, 202414.7014.9414.6214.8714.87443,200
Jan 12, 202415.1015.2714.7214.8414.84352,300
Jan 11, 202414.9715.0514.7114.9614.96457,300
Jan 10, 202415.0715.1614.8215.0115.01510,300
Jan 09, 202415.1915.2414.9815.1815.18479,400
Jan 08, 202415.1315.5414.8715.4815.48641,900
Jan 05, 202415.4015.8115.3315.3415.34613,000
Jan 04, 202415.8916.3815.3315.4415.44740,900
Jan 03, 202416.5516.8116.2216.4416.44558,400
Jan 02, 202416.2016.6415.9816.5516.55682,000
Dec 29, 202316.4616.5616.1216.2316.23477,800
Dec 28, 202316.2016.6016.2016.5816.58428,400
Dec 27, 202316.5516.5816.2716.3416.34348,800
Dec 26, 202316.4316.6216.3416.5516.55321,400
Dec 22, 202316.2716.5816.1516.3416.34455,700
Dec 21, 202316.5916.6615.9016.2216.22688,100
Dec 20, 202316.3217.2016.1316.4416.44621,700
Dec 19, 202316.6116.6615.9216.3916.39906,600
Dec 18, 202316.0216.8215.7716.4616.461,334,000
Dec 15, 202315.5716.2515.2215.8215.8212,633,500
Dec 14, 202315.7516.1814.7915.4115.411,834,000
Dec 13, 202315.1615.4714.4015.4115.411,767,300
Dec 12, 202314.8915.2414.5715.2215.221,275,800
Dec 11, 202315.0715.2914.8115.0315.031,351,200
Dec 08, 202315.8315.9214.9015.0015.001,174,800
Dec 07, 202315.2715.9315.2715.7315.731,121,700
Dec 06, 202316.4516.7015.1215.2015.201,506,000
Dec 05, 202316.0916.5315.9416.3216.321,434,900
Dec 04, 202315.5716.2415.5016.2116.21770,100
Dec 01, 202314.5015.6714.4415.6015.60723,100
Nov 30, 202314.8014.9414.5214.5514.55691,600
Nov 29, 202315.3915.6314.6014.7114.71670,200
Nov 28, 202314.9615.2814.8015.2015.20835,500
Nov 27, 202315.1715.2514.9715.0015.00617,400
Nov 24, 202315.1915.5115.1715.3315.33178,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...