Advertisement
Advertisement
U.S. Markets close in 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Univar Solutions Inc. (UNVR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.490.00 (0.00%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202229.1429.5829.0029.5029.501,444,900
May 24, 202228.5528.9828.4628.7428.741,155,400
May 23, 202228.8129.0228.5028.8328.83920,500
May 20, 202229.0029.0527.8828.4928.49810,900
May 19, 202227.9428.8027.8528.4928.491,049,200
May 18, 202228.7529.3828.2228.3428.34875,500
May 17, 202228.7429.1828.6129.0329.031,835,600
May 16, 202228.3628.8327.9928.0928.091,012,300
May 13, 202227.7228.8227.5528.5228.521,255,500
May 12, 202227.4827.5826.6027.1827.181,493,000
May 11, 202227.9829.3227.4327.7527.751,620,200
May 10, 202229.4730.6427.2627.6827.682,150,000
May 09, 202229.0629.4128.1528.3328.331,659,700
May 06, 202230.0630.5029.3129.7229.721,510,700
May 05, 202230.7030.8029.7830.2430.24762,000
May 04, 202230.3930.9429.6430.9330.93664,600
May 03, 202229.5030.4629.3730.3630.361,250,700
May 02, 202229.1829.6728.5829.4029.40830,300
Apr 29, 202229.4330.1129.0729.1229.121,073,700
Apr 28, 202230.0830.3128.8929.7429.74865,500
Apr 27, 202229.4929.9429.1929.7329.731,397,400
Apr 26, 202230.3930.7729.4629.4929.49947,500
Apr 25, 202230.1930.6629.4330.5930.591,413,400
Apr 22, 202231.4631.7930.5930.5930.592,160,300
Apr 21, 202232.1032.4931.6031.7731.771,009,600
Apr 20, 202231.8932.2431.8732.0232.02584,100
Apr 19, 202230.8331.6530.6431.5331.53606,200
Apr 18, 202230.8831.1430.3630.5930.59639,000
Apr 14, 202231.0831.3730.6130.8030.80607,100
Apr 13, 202230.1931.1430.1931.0631.061,181,400
Apr 12, 202230.3930.7929.9830.0930.091,018,200
Apr 11, 202230.1130.8229.9430.2230.22998,600
Apr 08, 202230.3730.7630.1730.2630.261,226,600
Apr 07, 202230.8630.9330.1730.3730.371,133,200
Apr 06, 202231.2231.3530.7430.7630.761,467,000
Apr 05, 202231.8332.0731.5831.6131.611,074,500
Apr 04, 202232.0032.4131.5331.9231.921,495,600
Apr 01, 202232.2532.6831.9932.1132.11977,200
Mar 31, 202232.1732.6332.1132.1432.141,141,000
Mar 30, 202233.1433.3032.0932.2832.281,079,900
Mar 29, 202233.1733.3432.7232.9532.952,805,100
Mar 28, 202233.1433.2832.6232.9032.901,483,000
Mar 25, 202233.7133.7933.0833.4033.40949,600
Mar 24, 202233.5533.6133.2733.5133.511,346,100
Mar 23, 202233.5033.6533.1133.4633.461,243,500
Mar 22, 202234.0034.0033.3433.7833.782,192,500
Mar 21, 202232.5332.7832.2032.4732.471,369,200
Mar 18, 202232.8932.8931.8632.5132.511,841,700
Mar 17, 202232.5133.1432.4133.0233.021,102,500
Mar 16, 202232.5033.3832.0132.6632.661,545,000
Mar 15, 202232.0932.5231.7732.1632.161,551,100
Mar 14, 202230.9732.0830.8631.8631.861,918,700
Mar 11, 202230.1030.8030.1030.6530.651,647,400
Mar 10, 202228.7029.9128.7029.8529.851,022,600
Mar 09, 202229.0729.9228.9629.5229.521,555,800
Mar 08, 202228.0628.7427.5828.0428.041,529,000
Mar 07, 202229.1829.3627.5427.6527.651,508,600
Mar 04, 202230.3630.4129.0929.2629.261,020,000
Mar 03, 202231.2831.3730.4630.8930.89631,700
Mar 02, 202230.1931.2030.1931.0931.09971,200
Mar 01, 202230.7430.9629.4829.8029.801,241,600
Feb 28, 202230.1631.0630.0130.7130.711,304,600
Feb 25, 202229.5030.7729.4630.4630.461,520,400
Feb 24, 202227.6428.5027.3128.4128.411,198,100
Feb 23, 202229.3729.5028.5128.5228.52817,600
Feb 22, 202229.2429.5528.8829.2329.23800,600
Feb 18, 202229.7230.3929.2729.3029.301,437,600
Feb 17, 202229.8530.1429.5429.6529.65625,500
Feb 16, 202229.3730.2629.3730.2130.211,130,300
Feb 15, 202228.7629.6928.5929.4929.491,448,500
Feb 14, 202228.8028.9628.0128.3028.30911,700
Feb 11, 202228.9129.4428.3928.6228.62746,800
Feb 10, 202228.8229.5028.8229.0829.081,456,100
Feb 09, 202228.6829.6228.6729.2329.231,228,800
Feb 08, 202227.6128.4827.3628.3728.37660,500
Feb 07, 202227.4227.7427.2527.4227.42379,300
Feb 04, 202227.3627.6827.1227.3127.31714,000
Feb 03, 202227.7727.9927.4327.5027.50518,700
Feb 02, 202227.6428.1827.4827.9527.95791,800
Feb 01, 202226.5127.8826.4027.8127.81885,900
Jan 31, 202226.1926.5626.0226.5026.501,386,400
Jan 28, 202226.5726.5725.9226.5626.561,525,200
Jan 27, 202227.4827.8226.4626.5826.581,345,100
Jan 26, 202227.2727.8526.9327.2827.281,890,200
Jan 25, 202226.6427.2026.1726.9826.98827,900
Jan 24, 202226.2727.2526.0727.1827.18917,900
Jan 21, 202227.1127.4926.7026.9026.901,273,200
Jan 20, 202227.2828.0827.0427.2527.25877,700
Jan 19, 202228.2228.2227.2527.2827.28898,400
Jan 18, 202228.5728.7527.6327.9527.951,055,400
Jan 14, 202228.2029.0027.6829.0029.001,332,200
Jan 13, 202227.9628.3627.9528.1728.17676,100
Jan 12, 202227.9328.0927.6127.8427.84673,000
Jan 11, 202227.5327.8527.0927.8027.80957,100
Jan 10, 202227.8028.1027.2227.6727.67907,700
Jan 07, 202228.3928.5927.9728.0028.00620,700
Jan 06, 202228.3828.6228.1128.4928.49834,000
Jan 05, 202228.8128.9528.0528.1228.12786,000
Jan 04, 202228.5028.9528.2228.6928.69767,600
Jan 03, 202228.6928.8527.8128.0828.08631,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement