Yahoo Finance is in Davos! Get the latest updates here

Univar Solutions Inc. (UNVR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

28.49

0.00

(0.00%)

As of 04:00PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	29.14	29.58	29.00	29.50	29.50	1,444,900
May 24, 2022	28.55	28.98	28.46	28.74	28.74	1,155,400
May 23, 2022	28.81	29.02	28.50	28.83	28.83	920,500
May 20, 2022	29.00	29.05	27.88	28.49	28.49	810,900
May 19, 2022	27.94	28.80	27.85	28.49	28.49	1,049,200
May 18, 2022	28.75	29.38	28.22	28.34	28.34	875,500
May 17, 2022	28.74	29.18	28.61	29.03	29.03	1,835,600
May 16, 2022	28.36	28.83	27.99	28.09	28.09	1,012,300
May 13, 2022	27.72	28.82	27.55	28.52	28.52	1,255,500
May 12, 2022	27.48	27.58	26.60	27.18	27.18	1,493,000
May 11, 2022	27.98	29.32	27.43	27.75	27.75	1,620,200
May 10, 2022	29.47	30.64	27.26	27.68	27.68	2,150,000
May 09, 2022	29.06	29.41	28.15	28.33	28.33	1,659,700
May 06, 2022	30.06	30.50	29.31	29.72	29.72	1,510,700
May 05, 2022	30.70	30.80	29.78	30.24	30.24	762,000
May 04, 2022	30.39	30.94	29.64	30.93	30.93	664,600
May 03, 2022	29.50	30.46	29.37	30.36	30.36	1,250,700
May 02, 2022	29.18	29.67	28.58	29.40	29.40	830,300
Apr 29, 2022	29.43	30.11	29.07	29.12	29.12	1,073,700
Apr 28, 2022	30.08	30.31	28.89	29.74	29.74	865,500
Apr 27, 2022	29.49	29.94	29.19	29.73	29.73	1,397,400
Apr 26, 2022	30.39	30.77	29.46	29.49	29.49	947,500
Apr 25, 2022	30.19	30.66	29.43	30.59	30.59	1,413,400
Apr 22, 2022	31.46	31.79	30.59	30.59	30.59	2,160,300
Apr 21, 2022	32.10	32.49	31.60	31.77	31.77	1,009,600
Apr 20, 2022	31.89	32.24	31.87	32.02	32.02	584,100
Apr 19, 2022	30.83	31.65	30.64	31.53	31.53	606,200
Apr 18, 2022	30.88	31.14	30.36	30.59	30.59	639,000
Apr 14, 2022	31.08	31.37	30.61	30.80	30.80	607,100
Apr 13, 2022	30.19	31.14	30.19	31.06	31.06	1,181,400
Apr 12, 2022	30.39	30.79	29.98	30.09	30.09	1,018,200
Apr 11, 2022	30.11	30.82	29.94	30.22	30.22	998,600
Apr 08, 2022	30.37	30.76	30.17	30.26	30.26	1,226,600
Apr 07, 2022	30.86	30.93	30.17	30.37	30.37	1,133,200
Apr 06, 2022	31.22	31.35	30.74	30.76	30.76	1,467,000
Apr 05, 2022	31.83	32.07	31.58	31.61	31.61	1,074,500
Apr 04, 2022	32.00	32.41	31.53	31.92	31.92	1,495,600
Apr 01, 2022	32.25	32.68	31.99	32.11	32.11	977,200
Mar 31, 2022	32.17	32.63	32.11	32.14	32.14	1,141,000
Mar 30, 2022	33.14	33.30	32.09	32.28	32.28	1,079,900
Mar 29, 2022	33.17	33.34	32.72	32.95	32.95	2,805,100
Mar 28, 2022	33.14	33.28	32.62	32.90	32.90	1,483,000
Mar 25, 2022	33.71	33.79	33.08	33.40	33.40	949,600
Mar 24, 2022	33.55	33.61	33.27	33.51	33.51	1,346,100
Mar 23, 2022	33.50	33.65	33.11	33.46	33.46	1,243,500
Mar 22, 2022	34.00	34.00	33.34	33.78	33.78	2,192,500
Mar 21, 2022	32.53	32.78	32.20	32.47	32.47	1,369,200
Mar 18, 2022	32.89	32.89	31.86	32.51	32.51	1,841,700
Mar 17, 2022	32.51	33.14	32.41	33.02	33.02	1,102,500
Mar 16, 2022	32.50	33.38	32.01	32.66	32.66	1,545,000
Mar 15, 2022	32.09	32.52	31.77	32.16	32.16	1,551,100
Mar 14, 2022	30.97	32.08	30.86	31.86	31.86	1,918,700
Mar 11, 2022	30.10	30.80	30.10	30.65	30.65	1,647,400
Mar 10, 2022	28.70	29.91	28.70	29.85	29.85	1,022,600
Mar 09, 2022	29.07	29.92	28.96	29.52	29.52	1,555,800
Mar 08, 2022	28.06	28.74	27.58	28.04	28.04	1,529,000
Mar 07, 2022	29.18	29.36	27.54	27.65	27.65	1,508,600
Mar 04, 2022	30.36	30.41	29.09	29.26	29.26	1,020,000
Mar 03, 2022	31.28	31.37	30.46	30.89	30.89	631,700
Mar 02, 2022	30.19	31.20	30.19	31.09	31.09	971,200
Mar 01, 2022	30.74	30.96	29.48	29.80	29.80	1,241,600
Feb 28, 2022	30.16	31.06	30.01	30.71	30.71	1,304,600
Feb 25, 2022	29.50	30.77	29.46	30.46	30.46	1,520,400
Feb 24, 2022	27.64	28.50	27.31	28.41	28.41	1,198,100
Feb 23, 2022	29.37	29.50	28.51	28.52	28.52	817,600
Feb 22, 2022	29.24	29.55	28.88	29.23	29.23	800,600
Feb 18, 2022	29.72	30.39	29.27	29.30	29.30	1,437,600
Feb 17, 2022	29.85	30.14	29.54	29.65	29.65	625,500
Feb 16, 2022	29.37	30.26	29.37	30.21	30.21	1,130,300
Feb 15, 2022	28.76	29.69	28.59	29.49	29.49	1,448,500
Feb 14, 2022	28.80	28.96	28.01	28.30	28.30	911,700
Feb 11, 2022	28.91	29.44	28.39	28.62	28.62	746,800
Feb 10, 2022	28.82	29.50	28.82	29.08	29.08	1,456,100
Feb 09, 2022	28.68	29.62	28.67	29.23	29.23	1,228,800
Feb 08, 2022	27.61	28.48	27.36	28.37	28.37	660,500
Feb 07, 2022	27.42	27.74	27.25	27.42	27.42	379,300
Feb 04, 2022	27.36	27.68	27.12	27.31	27.31	714,000
Feb 03, 2022	27.77	27.99	27.43	27.50	27.50	518,700
Feb 02, 2022	27.64	28.18	27.48	27.95	27.95	791,800
Feb 01, 2022	26.51	27.88	26.40	27.81	27.81	885,900
Jan 31, 2022	26.19	26.56	26.02	26.50	26.50	1,386,400
Jan 28, 2022	26.57	26.57	25.92	26.56	26.56	1,525,200
Jan 27, 2022	27.48	27.82	26.46	26.58	26.58	1,345,100
Jan 26, 2022	27.27	27.85	26.93	27.28	27.28	1,890,200
Jan 25, 2022	26.64	27.20	26.17	26.98	26.98	827,900
Jan 24, 2022	26.27	27.25	26.07	27.18	27.18	917,900
Jan 21, 2022	27.11	27.49	26.70	26.90	26.90	1,273,200
Jan 20, 2022	27.28	28.08	27.04	27.25	27.25	877,700
Jan 19, 2022	28.22	28.22	27.25	27.28	27.28	898,400
Jan 18, 2022	28.57	28.75	27.63	27.95	27.95	1,055,400
Jan 14, 2022	28.20	29.00	27.68	29.00	29.00	1,332,200
Jan 13, 2022	27.96	28.36	27.95	28.17	28.17	676,100
Jan 12, 2022	27.93	28.09	27.61	27.84	27.84	673,000
Jan 11, 2022	27.53	27.85	27.09	27.80	27.80	957,100
Jan 10, 2022	27.80	28.10	27.22	27.67	27.67	907,700
Jan 07, 2022	28.39	28.59	27.97	28.00	28.00	620,700
Jan 06, 2022	28.38	28.62	28.11	28.49	28.49	834,000
Jan 05, 2022	28.81	28.95	28.05	28.12	28.12	786,000
Jan 04, 2022	28.50	28.95	28.22	28.69	28.69	767,600
Jan 03, 2022	28.69	28.85	27.81	28.08	28.08	631,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

Univar Solutions Inc. (UNVR)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)