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
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	1,022,500
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
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...