UNFI - United Natural Foods, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20197.017.566.757.477.47871,200
Aug 15, 20197.147.206.756.926.92948,400
Aug 14, 20197.897.897.057.117.111,621,800
Aug 13, 20197.908.247.728.038.03748,600
Aug 12, 20198.438.438.108.318.31308,100
Aug 09, 20198.658.658.298.508.50612,500
Aug 08, 20198.378.768.218.658.65895,400
Aug 07, 20198.058.407.808.328.32797,500
Aug 06, 20198.128.287.828.198.191,188,300
Aug 05, 20198.258.257.677.987.981,141,700
Aug 02, 20198.748.757.608.428.423,109,000
Aug 01, 20199.849.909.189.349.341,183,600
Jul 31, 20199.8510.099.629.869.86839,600
Jul 30, 20199.629.879.239.809.80695,400
Jul 29, 20199.9010.009.599.769.76517,500
Jul 26, 20199.379.899.309.879.87531,700
Jul 25, 20199.449.669.299.299.29685,000
Jul 24, 20199.159.589.139.439.43759,400
Jul 23, 20198.909.228.839.139.13807,900
Jul 22, 20199.259.378.868.908.90659,200
Jul 19, 20199.249.449.059.219.21597,200
Jul 18, 20199.539.559.239.269.26597,900
Jul 17, 20199.719.719.349.509.50705,100
Jul 16, 20199.699.829.639.729.72655,200
Jul 15, 20199.709.829.459.709.70694,800
Jul 12, 20199.439.769.309.619.61650,500
Jul 11, 20199.669.779.359.399.39808,200
Jul 10, 20199.609.649.329.619.61665,100
Jul 09, 20199.439.569.349.539.53642,300
Jul 08, 20199.579.849.469.519.511,169,800
Jul 05, 20199.209.659.129.589.58705,000
Jul 03, 20199.159.359.119.169.16354,700
Jul 02, 20199.239.288.979.129.121,226,600
Jul 01, 20199.089.578.949.189.181,689,700
Jun 28, 20198.619.008.498.978.971,543,800
Jun 27, 20198.198.668.078.548.541,445,400
Jun 26, 20198.548.558.158.188.182,045,300
Jun 25, 20198.578.688.328.548.542,419,200
Jun 24, 20199.119.368.588.588.581,809,600
Jun 21, 20198.979.238.589.129.122,796,500
Jun 20, 20199.599.708.959.029.021,953,400
Jun 19, 201910.3410.409.539.539.531,462,600
Jun 18, 201910.1410.5210.1410.3710.371,293,300
Jun 17, 201910.4110.4810.0410.1010.101,018,800
Jun 14, 201910.7610.8510.2210.2710.27746,700
Jun 13, 201910.5110.9110.4310.7710.771,302,900
Jun 12, 201910.9010.9010.3910.5110.51981,600
Jun 11, 201910.5511.2810.4510.9910.991,419,400
Jun 10, 201910.2910.7410.2010.4710.471,114,800
Jun 07, 20199.9410.309.5110.2410.241,505,600
Jun 06, 201910.0010.669.509.989.982,099,000
Jun 05, 201910.4710.5010.1010.2310.231,114,900
Jun 04, 20199.9310.439.7110.4110.411,596,900
Jun 03, 201910.1710.269.649.849.841,466,200
May 31, 201910.7510.889.9110.1510.151,487,500
May 30, 201910.9111.1310.5510.9210.92818,000
May 29, 201911.5611.5810.3710.9210.921,425,000
May 28, 201911.5111.7411.4311.5411.541,894,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...