Mail

UNVR - Univar Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 19, 2019	23.48	23.99	23.37	23.70	23.70	1,388,800
Feb 15, 2019	23.55	23.86	23.44	23.58	23.58	1,352,900
Feb 14, 2019	23.00	23.83	23.00	23.45	23.45	1,706,900
Feb 13, 2019	23.20	23.40	23.06	23.15	23.15	1,569,700
Feb 12, 2019	22.79	23.19	22.49	23.08	23.08	1,920,500
Feb 11, 2019	21.35	22.79	21.01	22.62	22.62	3,931,500
Feb 08, 2019	19.54	21.65	19.54	21.35	21.35	4,364,000
Feb 07, 2019	21.68	21.69	20.78	21.10	21.10	2,523,700
Feb 06, 2019	21.44	21.76	21.23	21.75	21.75	1,622,800
Feb 05, 2019	21.43	21.57	21.23	21.56	21.56	1,238,200
Feb 04, 2019	21.10	21.52	20.97	21.41	21.41	866,000
Feb 01, 2019	20.81	21.39	20.69	21.18	21.18	1,351,800
Jan 31, 2019	20.65	20.97	20.41	20.83	20.83	1,065,800
Jan 30, 2019	20.72	20.78	20.33	20.70	20.70	917,700
Jan 29, 2019	20.37	20.65	20.29	20.50	20.50	1,053,300
Jan 28, 2019	20.27	20.50	20.00	20.32	20.32	442,300
Jan 25, 2019	20.46	20.59	20.26	20.49	20.49	1,028,700
Jan 24, 2019	20.11	20.41	20.07	20.19	20.19	753,200
Jan 23, 2019	20.18	20.30	19.86	20.05	20.05	1,109,400
Jan 22, 2019	20.21	20.40	19.97	20.09	20.09	710,500
Jan 18, 2019	20.18	20.59	19.88	20.44	20.44	1,682,100
Jan 17, 2019	19.70	20.01	19.64	19.96	19.96	1,164,000
Jan 16, 2019	19.60	19.91	19.58	19.72	19.72	839,500
Jan 15, 2019	19.87	19.93	19.49	19.57	19.57	815,300
Jan 14, 2019	19.44	20.10	19.37	19.86	19.86	1,412,200
Jan 11, 2019	19.72	19.90	19.46	19.66	19.66	1,203,400
Jan 10, 2019	19.86	20.05	19.69	19.89	19.89	1,071,400
Jan 09, 2019	19.76	20.23	19.73	20.03	20.03	1,360,300
Jan 08, 2019	19.40	19.86	19.22	19.65	19.65	2,381,800
Jan 07, 2019	18.50	19.41	18.28	19.15	19.15	1,893,000
Jan 04, 2019	17.95	18.77	17.87	18.49	18.49	2,272,500
Jan 03, 2019	17.93	18.16	17.27	17.53	17.53	1,615,600
Jan 02, 2019	17.43	17.91	16.96	17.80	17.80	3,066,000
Dec 31, 2018	17.63	18.01	17.34	17.74	17.74	1,166,600
Dec 28, 2018	17.68	17.83	17.30	17.59	17.59	1,050,600
Dec 27, 2018	16.96	17.49	16.86	17.49	17.49	2,458,200
Dec 26, 2018	16.41	17.44	16.39	17.42	17.42	1,094,400
Dec 24, 2018	16.70	16.92	16.33	16.33	16.33	584,600
Dec 21, 2018	17.39	17.52	16.40	16.75	16.75	7,664,100
Dec 20, 2018	17.45	17.82	17.00	17.33	17.33	2,156,400
Dec 19, 2018	17.92	18.31	17.38	17.59	17.59	1,808,000
Dec 18, 2018	18.00	18.36	17.75	17.87	17.87	1,553,900
Dec 17, 2018	18.52	18.65	17.60	17.85	17.85	1,765,200
Dec 14, 2018	18.86	19.30	18.46	18.65	18.65	1,100,500
Dec 13, 2018	19.14	19.49	19.07	19.15	19.15	1,816,500
Dec 12, 2018	18.86	19.31	18.63	19.12	19.12	1,974,100
Dec 11, 2018	19.39	19.39	18.45	18.50	18.50	2,016,000
Dec 10, 2018	19.33	19.58	18.33	18.66	18.66	1,489,900
Dec 07, 2018	20.05	20.17	19.34	19.50	19.50	1,352,000
Dec 06, 2018	19.97	20.18	19.47	19.89	19.89	1,674,800
Dec 04, 2018	21.55	21.68	20.34	20.39	20.39	1,255,000
Dec 03, 2018	22.17	22.38	21.24	21.48	21.48	1,444,900
Nov 30, 2018	21.50	21.75	21.17	21.66	21.66	1,006,600
Nov 29, 2018	21.55	21.72	21.14	21.57	21.57	1,246,300
Nov 28, 2018	21.37	21.75	21.10	21.55	21.55	1,852,700
Nov 27, 2018	21.86	22.09	21.33	21.41	21.41	1,154,900
Nov 26, 2018	22.17	22.45	21.96	22.25	22.25	1,024,000
Nov 23, 2018	21.74	22.30	21.64	21.98	21.98	554,700
Nov 21, 2018	22.02	22.59	21.93	22.10	22.10	1,001,700
Nov 20, 2018	22.06	22.23	21.45	21.83	21.83	1,287,600
Nov 19, 2018	23.00	23.12	22.50	22.50	22.50	1,154,500
Nov 16, 2018	22.97	23.26	22.79	23.14	23.14	1,023,700
Nov 15, 2018	22.84	23.33	22.20	23.10	23.10	1,703,500
Nov 14, 2018	22.55	23.45	22.36	23.02	23.02	1,520,400
Nov 13, 2018	22.40	22.75	22.16	22.28	22.28	874,400
Nov 12, 2018	22.99	23.15	22.33	22.42	22.42	985,100
Nov 09, 2018	22.90	23.04	22.38	22.85	22.85	1,687,300
Nov 08, 2018	23.11	23.57	22.65	22.87	22.87	1,885,700
Nov 07, 2018	22.20	23.38	21.67	23.05	23.05	3,557,700
Nov 06, 2018	22.80	23.67	20.08	22.20	22.20	9,838,100
Nov 05, 2018	25.76	26.04	25.37	25.88	25.88	2,344,200
Nov 02, 2018	26.07	26.21	25.35	25.67	25.67	1,114,000
Nov 01, 2018	24.78	26.03	24.78	25.98	25.98	1,009,100
Oct 31, 2018	24.49	24.94	24.37	24.62	24.62	884,400
Oct 30, 2018	23.45	24.15	23.25	24.11	24.11	1,081,900
Oct 29, 2018	24.06	24.38	23.18	23.53	23.53	1,061,300
Oct 26, 2018	24.10	24.27	23.57	23.73	23.73	1,522,500
Oct 25, 2018	24.28	24.70	23.98	24.53	24.53	1,354,700
Oct 24, 2018	25.50	25.52	23.99	24.01	24.01	2,680,800
Oct 23, 2018	25.58	25.91	24.90	25.70	25.70	2,388,000
Oct 22, 2018	26.72	26.79	26.08	26.14	26.14	1,708,800
Oct 19, 2018	27.49	27.78	26.49	26.60	26.60	2,111,100
Oct 18, 2018	27.98	28.16	27.23	27.47	27.47	1,594,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...