United Natural Foods Inc (UNFI) Historical Stock Data
11.49 ↓0.38 (-3.20%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UNFI is down -1.08% a day on average. There have been 12 days where United Natural Foods Inc closed green and 18 days where UNFI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 11.88 | 11.49 | ↓$0.39 (-3.28%) | 11.46 | 11.92 | 624.66K |
2024-03-27 | 11.47 | 11.87 | ↑$0.40 (3.49%) | 11.42 | 11.87 | 663.13K |
2024-03-26 | 11.91 | 11.40 | ↓$0.51 (-4.28%) | 11.39 | 11.91 | 698.13K |
2024-03-25 | 11.81 | 11.77 | ↓$0.04 (-0.34%) | 11.60 | 12.02 | 467.79K |
2024-03-22 | 12.25 | 11.76 | ↓$0.49 (-4.00%) | 11.76 | 12.29 | 467.76K |
2024-03-21 | 12.11 | 12.16 | ↑$0.05 (0.41%) | 12.01 | 12.41 | 691.30K |
2024-03-20 | 11.76 | 12.04 | ↑$0.28 (2.38%) | 11.53 | 12.05 | 848.65K |
2024-03-19 | 11.90 | 11.83 | ↓$0.07 (-0.59%) | 11.67 | 12.08 | 732.20K |
2024-03-18 | 11.91 | 12.02 | ↑$0.11 (0.92%) | 11.80 | 12.45 | 683.23K |
2024-03-15 | 11.52 | 11.96 | ↑$0.44 (3.82%) | 11.52 | 12.06 | 1.94M |
2024-03-14 | 12.00 | 11.62 | ↓$0.38 (-3.17%) | 11.52 | 12.05 | 656.15K |
2024-03-13 | 12.00 | 12.13 | ↑$0.13 (1.08%) | 11.90 | 12.53 | 770.70K |
2024-03-12 | 11.92 | 11.55 | ↓$0.37 (-3.10%) | 11.53 | 12.05 | 0.91M |
2024-03-11 | 11.82 | 11.92 | ↑$0.10 (0.85%) | 11.82 | 12.30 | 1.10M |
2024-03-08 | 11.80 | 11.76 | ↓$0.04 (-0.34%) | 11.38 | 12.03 | 1.30M |
2024-03-07 | 12.10 | 11.96 | ↓$0.14 (-1.16%) | 11.74 | 12.33 | 1.40M |
2024-03-06 | 14.90 | 12.13 | ↓$2.77 (-18.59%) | 11.98 | 15.04 | 2.50M |
2024-03-05 | 14.98 | 14.87 | ↓$0.11 (-0.73%) | 14.79 | 15.22 | 1.02M |
2024-03-04 | 15.38 | 15.01 | ↓$0.37 (-2.41%) | 14.94 | 15.41 | 803.74K |
2024-03-01 | 15.63 | 15.38 | ↓$0.25 (-1.60%) | 15.16 | 15.70 | 487.44K |
2024-02-29 | 15.81 | 15.61 | ↓$0.20 (-1.27%) | 15.50 | 15.88 | 618.55K |
2024-02-28 | 15.84 | 15.62 | ↓$0.22 (-1.39%) | 15.61 | 15.99 | 520.06K |
2024-02-27 | 15.79 | 15.85 | ↑$0.06 (0.38%) | 15.67 | 16.05 | 527.67K |
2024-02-26 | 15.65 | 15.57 | ↓$0.08 (-0.51%) | 15.51 | 15.82 | 405.26K |
2024-02-23 | 15.76 | 15.80 | ↑$0.04 (0.25%) | 15.60 | 15.96 | 334.24K |
2024-02-22 | 15.81 | 15.76 | ↓$0.05 (-0.32%) | 15.54 | 15.90 | 371.09K |
2024-02-21 | 15.88 | 15.94 | ↑$0.06 (0.38%) | 15.72 | 16.18 | 267.15K |
2024-02-20 | 16.28 | 15.95 | ↓$0.33 (-2.03%) | 15.91 | 16.39 | 511.06K |
2024-02-16 | 16.31 | 16.36 | ↑$0.05 (0.31%) | 16.12 | 16.65 | 427.86K |
2024-02-15 | 16.02 | 16.41 | ↑$0.39 (2.43%) | 15.86 | 16.46 | 560.11K |
Create an account or log in to view more rows.
$UNFI like if you’re buying Monday!! Let’s Go!!
$UNFI Come on.. Let it fall.. buy later bulls
$UNFI I bought the dip
$UNFI get ready bears and bulls
$UNFI whelp. you win this round. goodluck
$UNFI Don't hold!!! Buy it
$UNFI has just been halted from trading.
$UNFI I warned everyone this company sucks
$UNFI good times
$UNFI watch for a morning dip and rip