UNVR - Univar Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2018	27.98	28.15	27.45	27.51	27.51	675,921
Oct 17, 2018	28.26	28.43	27.95	28.19	28.19	869,100
Oct 16, 2018	27.91	28.34	27.61	28.30	28.30	1,383,700
Oct 15, 2018	27.71	28.04	27.57	27.88	27.88	1,587,900
Oct 12, 2018	28.17	28.17	27.29	27.68	27.68	1,294,400
Oct 11, 2018	27.97	28.18	27.58	27.71	27.71	1,623,700
Oct 10, 2018	29.40	29.59	27.87	28.12	28.12	2,025,300
Oct 09, 2018	29.72	29.93	29.35	29.45	29.45	1,379,800
Oct 08, 2018	29.70	30.02	29.50	29.87	29.87	808,300
Oct 05, 2018	30.20	30.35	29.57	29.85	29.85	1,589,300
Oct 04, 2018	30.76	30.80	30.01	30.31	30.31	1,226,200
Oct 03, 2018	30.99	31.23	30.50	30.86	30.86	2,868,700
Oct 02, 2018	30.40	30.84	30.31	30.83	30.83	1,192,700
Oct 01, 2018	30.86	30.97	30.04	30.26	30.26	1,244,100
Sep 28, 2018	30.42	30.97	30.37	30.66	30.66	1,098,100
Sep 27, 2018	30.46	30.74	30.42	30.52	30.52	1,163,500
Sep 26, 2018	30.83	31.07	30.42	30.53	30.53	1,925,200
Sep 25, 2018	30.93	30.96	30.57	30.92	30.92	1,344,200
Sep 24, 2018	30.32	30.88	30.16	30.56	30.56	1,730,800
Sep 21, 2018	30.43	31.12	30.24	31.00	31.00	1,962,000
Sep 20, 2018	29.55	30.56	29.23	30.45	30.45	2,056,900
Sep 19, 2018	28.28	29.70	28.28	29.13	29.13	2,377,000
Sep 18, 2018	27.39	28.57	27.21	28.29	28.29	4,510,600
Sep 17, 2018	27.39	27.76	27.39	27.67	27.67	487,500
Sep 14, 2018	27.39	27.58	27.31	27.40	27.40	511,400
Sep 13, 2018	27.56	27.73	27.28	27.34	27.34	378,900
Sep 12, 2018	27.60	27.68	27.40	27.49	27.49	180,500
Sep 11, 2018	27.53	27.73	27.31	27.67	27.67	282,500
Sep 10, 2018	27.72	28.06	27.46	27.58	27.58	285,900
Sep 07, 2018	27.75	27.88	27.34	27.54	27.54	286,600
Sep 06, 2018	28.23	28.48	27.81	27.95	27.95	273,900
Sep 05, 2018	28.16	28.38	28.11	28.19	28.19	494,200
Sep 04, 2018	28.35	28.43	27.92	28.27	28.27	657,300
Aug 31, 2018	27.85	27.94	27.67	27.82	27.82	298,500
Aug 30, 2018	28.37	28.37	27.79	27.89	27.89	534,100
Aug 29, 2018	28.48	28.48	28.14	28.34	28.34	345,900
Aug 28, 2018	28.50	28.79	28.41	28.44	28.44	365,400
Aug 27, 2018	28.49	28.81	28.30	28.49	28.49	574,000
Aug 24, 2018	28.24	28.39	28.06	28.35	28.35	426,300
Aug 23, 2018	28.73	28.77	28.02	28.04	28.04	459,900
Aug 22, 2018	28.77	28.88	28.56	28.79	28.79	955,000
Aug 21, 2018	28.11	28.81	28.11	28.76	28.76	943,300
Aug 20, 2018	27.55	28.28	27.54	28.11	28.11	2,398,600
Aug 17, 2018	27.41	27.59	27.31	27.44	27.44	695,100
Aug 16, 2018	27.19	27.52	27.19	27.41	27.41	966,800
Aug 15, 2018	27.16	27.19	26.75	27.12	27.12	529,600
Aug 14, 2018	27.06	27.51	26.98	27.37	27.37	376,600
Aug 13, 2018	26.83	27.21	26.75	27.07	27.07	1,310,900
Aug 10, 2018	27.67	27.72	26.89	26.90	26.90	802,000
Aug 09, 2018	27.41	27.92	27.41	27.82	27.82	807,900
Aug 08, 2018	27.37	27.52	27.36	27.44	27.44	668,200
Aug 07, 2018	27.15	27.40	27.00	27.35	27.35	643,200
Aug 06, 2018	27.06	27.25	26.67	27.08	27.08	661,900
Aug 03, 2018	26.16	27.19	26.16	27.16	27.16	1,100,300
Aug 02, 2018	26.30	26.90	25.93	26.08	26.08	1,354,700
Aug 01, 2018	26.36	27.00	25.54	25.69	25.69	2,866,700
Jul 31, 2018	27.16	27.65	26.96	27.49	27.49	1,002,300
Jul 30, 2018	27.47	27.58	27.01	27.02	27.02	483,500
Jul 27, 2018	27.73	27.90	27.39	27.46	27.46	437,500
Jul 26, 2018	27.60	27.89	27.50	27.73	27.73	490,800
Jul 25, 2018	27.28	27.66	27.04	27.63	27.63	648,300
Jul 24, 2018	27.60	27.67	27.33	27.37	27.37	550,900
Jul 23, 2018	27.42	27.60	27.17	27.51	27.51	322,900
Jul 20, 2018	27.38	27.63	27.30	27.52	27.52	1,118,700
Jul 19, 2018	27.46	27.75	27.29	27.51	27.51	323,500
Jul 18, 2018	27.18	27.53	26.93	27.50	27.50	425,900
Jul 17, 2018	26.71	27.26	26.71	27.17	27.17	434,800
Jul 16, 2018	26.99	27.12	26.72	26.84	26.84	589,500
Jul 13, 2018	26.93	27.42	26.93	27.00	27.00	767,400
Jul 12, 2018	26.73	26.98	26.37	26.91	26.91	1,062,200
Jul 11, 2018	26.48	26.72	26.38	26.60	26.60	306,000
Jul 10, 2018	27.23	27.49	26.88	26.90	26.90	772,600
Jul 09, 2018	26.97	27.31	26.87	27.13	27.13	699,700
Jul 06, 2018	26.75	26.97	26.09	26.87	26.87	1,022,400
Jul 05, 2018	26.50	26.66	26.25	26.34	26.34	719,900
Jul 03, 2018	25.91	26.82	25.91	26.33	26.33	805,000
Jul 02, 2018	26.00	26.33	25.57	25.85	25.85	895,600
Jun 29, 2018	25.99	26.92	25.97	26.24	26.24	1,038,100
Jun 28, 2018	25.93	26.31	25.76	25.85	25.85	778,300
Jun 27, 2018	26.26	26.52	25.94	25.97	25.97	1,136,200
Jun 26, 2018	26.45	26.50	26.07	26.16	26.16	1,291,500
Jun 25, 2018	26.95	27.20	26.38	26.43	26.43	807,000
Jun 22, 2018	26.98	27.18	26.86	26.99	26.99	1,394,900
Jun 21, 2018	27.20	27.48	26.71	26.77	26.77	358,400
Jun 20, 2018	27.04	27.28	26.72	27.27	27.27	926,200
Jun 19, 2018	27.46	27.51	26.93	26.98	26.98	1,402,800
Jun 18, 2018	27.61	27.80	27.38	27.70	27.70	350,300
Jun 15, 2018	27.51	27.78	27.19	27.74	27.74	618,300
Jun 14, 2018	27.48	27.98	27.32	27.57	27.57	1,170,900
Jun 13, 2018	28.14	28.21	27.33	27.38	27.38	1,175,600
Jun 12, 2018	27.96	28.24	27.89	28.05	28.05	1,030,800
Jun 11, 2018	27.56	27.97	27.49	27.93	27.93	595,000
Jun 08, 2018	27.86	28.07	27.49	27.54	27.54	324,100
Jun 07, 2018	28.10	28.14	27.69	27.88	27.88	666,900
Jun 06, 2018	27.76	28.03	27.46	28.03	28.03	535,300
Jun 05, 2018	27.94	28.18	27.69	27.74	27.74	936,300
Jun 04, 2018	27.82	28.20	27.64	28.03	28.03	884,300
Jun 01, 2018	27.48	27.87	27.41	27.71	27.71	690,600
May 31, 2018	27.61	27.81	27.18	27.27	27.27	665,100
May 30, 2018	27.36	27.75	27.14	27.55	27.55	730,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...