UNFI - United Natural Foods, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201911.6811.6811.3011.5211.52864,400
May 23, 201911.6411.7811.2111.2711.271,168,200
May 22, 201912.0512.1611.5811.7111.71805,900
May 21, 201912.0012.1711.8912.0212.02924,800
May 20, 201911.8811.9611.6611.9011.90447,400
May 17, 201911.7212.2711.7011.9311.93664,500
May 16, 201911.6812.1611.6011.6911.69621,200
May 15, 201911.4511.6911.2011.6211.62546,500
May 14, 201911.3111.6111.1811.5311.53460,300
May 13, 201911.6111.7010.9711.2911.29746,700
May 10, 201911.8411.8711.4611.8111.81550,700
May 09, 201911.7211.9811.2611.8711.87814,500
May 08, 201912.5512.6111.7711.8011.80723,700
May 07, 201912.3012.6812.3012.5812.581,183,800
May 06, 201912.0612.4011.9712.4012.40587,200
May 03, 201912.0312.2211.9612.2112.21649,600
May 02, 201912.1412.3211.8811.9311.931,036,000
May 01, 201912.9913.0012.1812.2112.211,560,700
Apr 30, 201912.7313.0012.6712.9212.921,614,500
Apr 29, 201912.3912.7512.3912.7012.701,284,800
Apr 26, 201912.5012.6012.2612.4112.41699,600
Apr 25, 201911.9812.4711.8512.4212.42803,000
Apr 24, 201912.1612.2011.8511.9811.981,280,800
Apr 23, 201912.1712.3412.0412.1312.131,155,800
Apr 22, 201912.9213.0012.1212.2112.211,209,000
Apr 18, 201913.3013.3212.8912.9412.94854,900
Apr 17, 201913.3513.4913.1013.3313.33716,600
Apr 16, 201913.3013.4713.0313.2813.28648,000
Apr 15, 201913.6713.7213.1713.3113.31652,600
Apr 12, 201913.7213.9213.6213.6513.65564,800
Apr 11, 201913.5013.7913.4813.6213.62657,500
Apr 10, 201913.1413.5413.0813.4913.49772,900
Apr 09, 201913.4713.6713.1613.1613.161,041,700
Apr 08, 201913.0313.5213.0013.4513.45889,700
Apr 05, 201913.2813.3112.9713.0313.031,263,000
Apr 04, 201912.9113.3112.8513.2613.261,102,500
Apr 03, 201913.3113.5412.8012.8512.851,232,000
Apr 02, 201913.6813.7913.2013.2413.24581,900
Apr 01, 201913.3313.7513.1613.6913.691,169,400
Mar 29, 201913.3013.4513.0813.2213.221,167,900
Mar 28, 201913.0113.3513.0013.2813.28972,000
Mar 27, 201913.1513.3812.9113.0113.01830,000
Mar 26, 201913.1213.5013.0413.1713.171,120,500
Mar 25, 201913.0213.2012.9213.1013.10670,900
Mar 22, 201913.4713.5212.8713.0313.03939,600
Mar 21, 201913.4113.8313.3713.5713.571,092,400
Mar 20, 201913.6313.8313.4513.4813.481,106,300
Mar 19, 201914.0114.1313.4313.7113.711,046,700
Mar 18, 201913.2613.8413.2513.8413.841,563,400
Mar 15, 201913.2613.6313.0813.2213.221,886,100
Mar 14, 201912.7613.2912.7113.1513.151,476,900
Mar 13, 201913.3513.5012.7012.7312.732,603,800
Mar 12, 201914.0614.4413.1813.4313.432,702,200
Mar 11, 201913.9614.7313.9614.6914.691,260,700
Mar 08, 201914.1614.3913.9014.1514.151,451,900
Mar 07, 201913.2114.3712.8614.2314.233,112,100
Mar 06, 201914.1914.8013.5013.7313.735,048,700
Mar 05, 201915.1515.4214.9215.0115.011,413,700
Mar 04, 201915.1615.2014.7215.1415.141,196,300
Mar 01, 201915.2215.6315.0015.1915.191,597,700
Feb 28, 201915.0315.1014.8415.0115.011,029,100
Feb 27, 201915.0315.1614.8615.0315.03864,400
Feb 26, 201914.9215.2614.7715.1315.131,079,100
Feb 25, 201914.9715.2714.8614.9114.91510,400
Feb 22, 201914.9715.0814.3814.8614.86742,000
Feb 21, 201915.0315.2014.9115.0415.04692,900
Feb 20, 201915.0515.1714.7415.0515.05825,400
Feb 19, 201915.0615.2514.8714.9514.95884,100
Feb 15, 201914.5815.1914.5815.0515.051,106,000
Feb 14, 201914.1914.7314.1914.6214.62935,300
Feb 13, 201913.7614.3413.7414.2614.261,059,400
Feb 12, 201913.6313.9413.6313.7613.76960,300
Feb 11, 201913.2913.6113.0613.5813.58924,600
Feb 08, 201913.1613.5013.0313.3113.31890,100
Feb 07, 201913.3113.4212.6713.4113.411,339,900
Feb 06, 201913.4213.6813.2513.3613.36719,800
Feb 05, 201913.4513.8513.3213.5013.50777,100
Feb 04, 201913.2913.5713.0813.5113.51898,300
Feb 01, 201913.2013.3512.8213.1113.111,402,900
Jan 31, 201913.2213.3612.7113.1013.102,428,700
Jan 30, 201913.0013.4412.8013.3813.381,451,200
Jan 29, 201913.0513.3112.8713.0013.001,813,600
Jan 28, 201913.0213.2912.8513.1413.14891,500
Jan 25, 201912.8513.3912.7613.1113.111,116,300
Jan 24, 201912.5913.1212.5612.7612.761,124,000
Jan 23, 201912.6312.9812.4812.6512.651,500,100
Jan 22, 201913.0013.3512.3112.5512.552,090,500
Jan 18, 201912.8513.2912.6813.1113.111,746,900
Jan 17, 201914.9815.2012.4512.6312.637,287,700
Jan 16, 201912.0515.5811.7215.4215.428,137,600
Jan 15, 201913.2613.3511.9212.0212.021,934,500
Jan 14, 201912.6613.6612.6013.2513.253,183,300
Jan 11, 201912.2212.7712.2112.6512.651,376,900
Jan 10, 201912.0512.6811.9212.4512.451,648,600
Jan 09, 201911.9512.1411.7512.0312.031,155,800
Jan 08, 201911.7511.9811.4211.9411.941,489,500
Jan 07, 201910.9111.7210.5511.6411.642,008,300
Jan 04, 201911.2011.5810.9110.9110.912,526,500
Jan 03, 201910.7911.2110.5311.0011.001,709,700
Jan 02, 201910.5311.2210.2810.9210.921,908,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...