Mail

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
Jun 20, 2019	21.87	22.01	21.77	21.86	21.86	59,796
Jun 19, 2019	21.42	21.90	21.33	21.50	21.50	1,650,500
Jun 18, 2019	21.22	21.58	21.15	21.41	21.41	1,933,700
Jun 17, 2019	21.13	21.25	20.94	21.04	21.04	1,325,100
Jun 14, 2019	21.29	21.56	20.95	21.16	21.16	2,618,800
Jun 13, 2019	21.45	21.70	21.39	21.61	21.61	1,456,800
Jun 12, 2019	21.64	21.64	21.17	21.34	21.34	1,317,900
Jun 11, 2019	22.02	22.10	21.55	21.62	21.62	1,407,700
Jun 10, 2019	21.66	22.02	21.64	21.78	21.78	985,000
Jun 07, 2019	21.58	21.83	21.42	21.54	21.54	2,279,000
Jun 06, 2019	21.64	21.74	21.18	21.51	21.51	1,277,500
Jun 05, 2019	21.98	22.07	21.46	21.71	21.71	1,163,500
Jun 04, 2019	20.79	21.81	20.79	21.78	21.78	2,043,000
Jun 03, 2019	20.01	20.66	20.01	20.52	20.52	2,085,500
May 31, 2019	20.58	20.58	19.95	20.01	20.01	2,733,600
May 30, 2019	21.01	21.32	20.73	20.86	20.86	1,624,800
May 29, 2019	21.45	21.45	20.61	20.99	20.99	2,406,300
May 28, 2019	21.96	22.13	21.50	21.57	21.57	2,178,000
May 24, 2019	22.16	22.22	21.97	21.97	21.97	2,568,600
May 23, 2019	21.96	22.31	21.87	22.03	22.03	1,464,400
May 22, 2019	22.16	22.34	22.05	22.27	22.27	886,300
May 21, 2019	22.10	22.41	22.10	22.37	22.37	1,538,300
May 20, 2019	21.89	22.07	21.83	21.90	21.90	1,075,900
May 17, 2019	22.26	22.57	22.10	22.13	22.13	1,232,500
May 16, 2019	22.25	22.75	22.21	22.47	22.47	1,619,000
May 15, 2019	22.19	23.17	21.96	22.15	22.15	2,689,900
May 14, 2019	22.11	22.62	22.10	22.46	22.46	2,757,600
May 13, 2019	22.41	22.44	21.65	21.72	21.72	1,936,300
May 10, 2019	22.15	23.07	22.08	22.94	22.94	2,840,800
May 09, 2019	21.10	22.36	21.00	22.07	22.07	3,140,300
May 08, 2019	21.32	21.51	21.24	21.34	21.34	1,159,000
May 07, 2019	21.60	21.69	21.22	21.31	21.31	1,420,300
May 06, 2019	21.82	22.13	21.61	21.90	21.90	1,469,400
May 03, 2019	21.92	22.34	21.80	22.33	22.33	887,900
May 02, 2019	21.85	22.05	21.51	21.78	21.78	1,632,700
May 01, 2019	22.40	22.46	21.97	21.99	21.99	1,363,400
Apr 30, 2019	22.46	22.62	22.04	22.33	22.33	2,659,000
Apr 29, 2019	22.19	22.67	22.16	22.47	22.47	1,564,300
Apr 26, 2019	21.94	22.27	21.90	22.15	22.15	868,300
Apr 25, 2019	22.17	22.35	21.89	22.01	22.01	1,155,200
Apr 24, 2019	22.19	22.41	21.98	22.19	22.19	1,966,100
Apr 23, 2019	22.00	22.21	21.89	22.20	22.20	2,366,500
Apr 22, 2019	21.96	22.13	21.80	21.91	21.91	948,500
Apr 18, 2019	22.51	22.51	21.94	21.98	21.98	1,645,700
Apr 17, 2019	22.37	22.71	22.34	22.43	22.43	1,241,400
Apr 16, 2019	22.35	22.66	22.29	22.57	22.57	479,000
Apr 15, 2019	22.58	22.73	22.14	22.28	22.28	1,063,500
Apr 12, 2019	22.37	22.63	22.33	22.55	22.55	1,096,000
Apr 11, 2019	22.26	22.44	22.11	22.20	22.20	522,900
Apr 10, 2019	22.09	22.31	21.86	22.23	22.23	639,600
Apr 09, 2019	22.35	22.41	22.09	22.10	22.10	972,800
Apr 08, 2019	22.30	22.74	22.25	22.53	22.53	1,249,700
Apr 05, 2019	22.50	22.75	22.43	22.70	22.70	1,202,800
Apr 04, 2019	22.25	22.71	22.25	22.40	22.40	1,464,500
Apr 03, 2019	22.38	22.59	22.19	22.23	22.23	1,988,800
Apr 02, 2019	22.25	22.47	22.01	22.27	22.27	2,164,000
Apr 01, 2019	22.28	22.60	21.97	22.15	22.15	3,068,900
Mar 29, 2019	21.77	22.36	21.63	22.16	22.16	3,010,000
Mar 28, 2019	20.78	21.59	20.76	21.53	21.53	3,477,400
Mar 27, 2019	20.99	21.14	20.59	20.75	20.75	1,944,500
Mar 26, 2019	21.15	21.15	20.83	20.95	20.95	1,681,500
Mar 25, 2019	20.94	21.14	20.75	20.91	20.91	3,448,900
Mar 22, 2019	22.14	22.14	21.03	21.06	21.06	1,295,300
Mar 21, 2019	21.93	22.60	21.84	22.22	22.22	4,713,600
Mar 20, 2019	22.15	22.28	21.75	21.99	21.99	1,024,800
Mar 19, 2019	22.97	23.00	22.15	22.21	22.21	1,968,500
Mar 18, 2019	22.92	23.05	22.77	23.01	23.01	802,500
Mar 15, 2019	22.69	23.05	22.59	22.91	22.91	5,076,100
Mar 14, 2019	22.81	22.91	22.67	22.78	22.78	624,900
Mar 13, 2019	22.82	23.09	22.80	22.90	22.90	1,221,900
Mar 12, 2019	22.39	22.74	21.96	22.68	22.68	1,734,700
Mar 11, 2019	22.58	22.85	22.14	22.33	22.33	1,778,600
Mar 08, 2019	22.56	22.67	22.12	22.58	22.58	1,712,300
Mar 07, 2019	22.77	22.94	22.39	22.80	22.80	1,947,900
Mar 06, 2019	23.02	23.17	22.48	22.89	22.89	1,846,400
Mar 05, 2019	22.85	23.50	22.71	23.13	23.13	1,923,900
Mar 04, 2019	23.98	23.98	22.07	22.75	22.75	3,435,400
Mar 01, 2019	22.68	24.02	22.68	23.90	23.90	4,658,200
Feb 28, 2019	23.28	23.31	22.47	22.61	22.61	2,297,600
Feb 27, 2019	23.25	23.56	23.24	23.29	23.29	1,090,600
Feb 26, 2019	23.40	23.71	23.33	23.39	23.39	1,018,600
Feb 25, 2019	23.78	23.89	23.47	23.48	23.48	838,600
Feb 22, 2019	23.63	23.80	23.48	23.58	23.58	925,200
Feb 21, 2019	23.77	23.95	23.43	23.59	23.59	782,100
Feb 20, 2019	23.69	24.02	23.62	23.88	23.88	851,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...