Univar Inc (UNVR) Historical Stock Data

36.14 ↑0.00 (0.00%)

As of July 31, 2023, 4:02pm EST.

Historical Data

In the past 30 trading days, UNVR is down 0.00% a day on average. There have been 18 days where Univar Inc closed green and 12 days where UNVR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-07-31	35.99	36.14	↑$0.15 (0.42%)	35.94	36.15	4.87M
2023-07-28	35.96	35.97	↑$0.01 (0.03%)	35.96	36.00	746.27K
2023-07-27	35.95	35.99	↑$0.04 (0.11%)	35.93	35.99	1.22M
2023-07-26	35.92	35.94	↑$0.02 (0.06%)	35.92	35.97	511.12K
2023-07-25	35.99	35.93	↓$0.06 (-0.17%)	35.92	35.99	1.11M
2023-07-24	35.92	35.93	↑$0.01 (0.03%)	35.92	35.94	0.91M
2023-07-21	35.89	35.93	↑$0.04 (0.11%)	35.87	36.03	1.88M
2023-07-20	35.89	35.86	↓$0.03 (-0.08%)	35.86	35.89	577.30K
2023-07-19	35.85	35.86	↑$0.01 (0.03%)	35.85	35.89	767.40K
2023-07-18	35.84	35.83	↓$0.01 (-0.03%)	35.83	35.85	0.92M
2023-07-17	35.84	35.84	↑$0.00 (0.00%)	35.82	35.86	1.62M
2023-07-14	35.87	35.80	↓$0.07 (-0.20%)	35.80	35.87	592.80K
2023-07-13	35.89	35.86	↓$0.03 (-0.08%)	35.85	35.91	1.58M
2023-07-12	35.90	35.86	↓$0.04 (-0.11%)	35.86	35.91	1.03M
2023-07-11	35.91	35.88	↓$0.03 (-0.08%)	35.87	35.91	830.73K
2023-07-10	35.83	35.88	↑$0.05 (0.14%)	35.83	35.90	0.93M
2023-07-07	35.81	35.85	↑$0.04 (0.11%)	35.78	35.85	2.01M
2023-07-06	35.78	35.78	↑$0.00 (0.00%)	35.76	35.82	1.24M
2023-07-05	35.79	35.80	↑$0.01 (0.03%)	35.76	35.80	0.92M
2023-07-03	35.86	35.76	↓$0.10 (-0.28%)	35.76	35.86	485.85K
2023-06-30	35.83	35.84	↑$0.01 (0.03%)	35.79	35.85	1.20M
2023-06-29	35.81	35.78	↓$0.03 (-0.08%)	35.78	35.82	630.04K
2023-06-28	35.80	35.80	↑$0.00 (0.00%)	35.78	35.80	737.45K
2023-06-27	35.78	35.78	↑$0.00 (0.00%)	35.78	35.81	746.34K
2023-06-26	35.78	35.78	↑$0.00 (0.00%)	35.75	35.80	816.47K
2023-06-23	35.77	35.74	↓$0.03 (-0.08%)	35.74	35.77	1.34M
2023-06-22	35.83	35.77	↓$0.06 (-0.17%)	35.76	35.83	572.93K
2023-06-21	35.73	35.81	↑$0.08 (0.22%)	35.73	35.81	1.76M
2023-06-20	35.71	35.73	↑$0.02 (0.06%)	35.71	35.74	1.92M
2023-06-16	35.76	35.71	↓$0.05 (-0.14%)	35.70	35.76	2.91M