U.S. Markets closed

United Natural Foods, Inc. (UNFI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.00+0.74 (+2.10%)
At close: 4:00PM EDT
35.17 -0.83 (-2.31%)
After hours: 04:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202135.5036.6535.5036.0036.00774,701
Jun 18, 202136.3236.9035.0635.2635.261,364,400
Jun 17, 202136.8237.5536.0036.6736.67445,800
Jun 16, 202137.4737.6736.3137.0437.04691,200
Jun 15, 202137.0239.0936.8337.7937.791,383,900
Jun 14, 202135.8437.3035.5036.8736.872,036,500
Jun 11, 202135.3036.3334.9035.4135.411,073,500
Jun 10, 202134.3035.1532.9534.7134.711,959,000
Jun 09, 202136.7937.0032.0134.2634.267,618,700
Jun 08, 202140.1440.7738.9040.6240.62991,000
Jun 07, 202139.3340.1338.7439.9039.901,030,400
Jun 04, 202139.4939.8738.4339.3039.30642,700
Jun 03, 202141.2141.8138.8139.4639.461,340,100
Jun 02, 202139.1142.4038.4441.5741.571,804,000
Jun 01, 202138.2839.2838.1039.0539.051,443,100
May 28, 202137.4138.2237.1537.9637.96595,300
May 27, 202136.2238.7435.9037.5237.521,350,000
May 26, 202136.6337.4935.2135.3935.391,177,200
May 25, 202136.5137.1336.1336.5236.52685,600
May 24, 202136.9537.5836.5036.5136.51644,900
May 21, 202136.9837.8936.6036.7936.79821,900
May 20, 202135.8236.5834.6636.4236.42748,500
May 19, 202135.9136.2634.6536.0736.07836,600
May 18, 202135.8637.4935.6036.5336.53813,800
May 17, 202137.4940.0034.6435.5735.571,763,200
May 14, 202136.0037.4635.4737.2337.231,252,300
May 13, 202134.9436.4234.2235.7735.771,106,100
May 12, 202134.5435.4933.9134.7534.751,401,200
May 11, 202134.5335.3533.3435.0335.03774,500
May 10, 202136.3336.6134.7135.5335.53799,100
May 07, 202136.3337.3735.8436.6836.68590,400
May 06, 202134.7736.5834.3736.3636.36914,400
May 05, 202134.8234.9133.6134.7734.77681,800
May 04, 202136.9636.9833.5234.6234.622,227,300
May 03, 202137.1437.9036.1837.2137.211,773,600
Apr 30, 202135.6637.6035.6336.8636.861,342,900
Apr 29, 202135.8236.9735.0036.0536.05713,700
Apr 28, 202134.8035.7734.2535.4535.45755,700
Apr 27, 202135.2336.8234.7135.1635.161,339,300
Apr 26, 202135.7935.8934.0435.4335.43975,800
Apr 23, 202135.2836.0734.8035.6135.61623,300
Apr 22, 202135.4235.8734.1035.2935.29849,900
Apr 21, 202133.4435.4533.0335.4135.411,037,200
Apr 20, 202134.4935.1131.9633.4833.481,638,700
Apr 19, 202135.7635.7633.9534.6434.64768,200
Apr 16, 202135.9136.4235.1535.9835.98662,900
Apr 15, 202135.3035.5534.1735.3835.38705,500
Apr 14, 202137.4037.6935.2135.2835.281,229,800
Apr 13, 202136.2538.3035.8637.3237.321,140,400
Apr 12, 202135.4236.7035.1836.4436.44930,300
Apr 09, 202135.3636.0734.7435.3035.30678,800
Apr 08, 202134.8435.4433.9035.2335.23608,400
Apr 07, 202134.8235.5033.4234.8134.811,088,600
Apr 06, 202136.1437.2734.0234.6734.671,371,600
Apr 05, 202132.8036.5532.8036.3436.341,458,500
Apr 01, 202132.9433.2031.8132.8832.88810,200
Mar 31, 202133.7534.0232.8532.9432.941,037,100
Mar 30, 202132.7233.9031.9133.6233.62867,700
Mar 29, 202133.8234.8032.3132.4332.43733,600
Mar 26, 202134.2535.1832.6933.9933.99942,500
Mar 25, 202132.6334.2032.0233.3633.361,027,600
Mar 24, 202135.2635.4332.7533.0033.00881,100
Mar 23, 202134.7135.5233.0434.5434.54876,900
Mar 22, 202135.3037.2234.7835.2535.251,001,200
Mar 19, 202133.1935.4833.0035.0635.061,967,200
Mar 18, 202134.6535.2832.8333.1133.11805,800
Mar 17, 202134.4234.7933.5234.6534.651,118,600
Mar 16, 202136.4037.6534.8234.8934.891,189,000
Mar 15, 202139.2041.3736.3636.7836.781,765,000
Mar 12, 202138.6940.7038.1039.1839.182,819,600
Mar 11, 202137.1440.2436.6139.2439.244,381,500
Mar 10, 202134.6637.3133.4036.0636.065,389,400
Mar 09, 202131.9432.4330.3630.5230.521,733,000
Mar 08, 202131.1732.9631.1331.8331.831,397,900
Mar 05, 202131.9032.3029.5731.5031.501,878,200
Mar 04, 202130.2732.8828.9329.9029.903,138,900
Mar 03, 202128.2628.7227.3628.4028.40767,000
Mar 02, 202128.2428.9427.7527.8427.84567,700
Mar 01, 202126.7628.9026.4228.4528.45894,800
Feb 26, 202126.4027.3725.2326.4526.45868,900
Feb 25, 202127.3829.2526.2426.3126.31895,400
Feb 24, 202126.8028.1826.3327.0527.05801,200
Feb 23, 202126.2727.2224.4226.8126.81771,100
Feb 22, 202126.8327.5326.0026.8626.86607,400
Feb 19, 202126.1927.6026.1926.9126.91637,400
Feb 18, 202126.7227.5525.9126.4026.40850,700
Feb 17, 202127.3027.5826.4327.1427.14695,000
Feb 16, 202127.8128.0226.6327.3127.31692,400
Feb 12, 202127.1128.0026.8927.6227.62474,400
Feb 11, 202128.7728.8226.7027.1927.19936,700
Feb 10, 202128.2528.7627.0128.3128.31661,100
Feb 09, 202127.5528.6227.2028.0528.05578,000
Feb 08, 202127.0228.1226.7727.7827.78899,100
Feb 05, 202126.7626.9725.8326.4426.44573,800
Feb 04, 202126.6826.8325.5626.0626.06940,000
Feb 03, 202125.0826.9524.9826.8626.861,312,100
Feb 02, 202126.7026.9324.3424.8024.801,882,700
Feb 01, 202127.0827.4026.3526.7226.721,571,900
Jan 29, 202126.9928.7526.6027.0827.081,969,000
Jan 28, 202129.3729.3725.9426.5426.543,694,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...