Skip to main content
United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
16.73
+0.23 (1.39%)
At close: Sep 26, 2024, 4:00 PM
16.01
-0.72 (-4.29%)
After-hours: Sep 26, 2024, 4:28 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.6616.9916.4916.7316.731.39%432,576
Sep 25, 202416.5516.6616.2716.5016.50-499,726
Sep 24, 202417.1417.1716.4516.5016.50-2.60%672,032
Sep 23, 202416.2717.0416.1816.9416.944.05%632,305
Sep 20, 202415.5716.5715.4616.2816.283.04%1,877,171
Sep 19, 202415.8215.9515.5615.8015.801.54%486,189
Sep 18, 202415.8316.1415.3515.5615.56-2.26%484,005
Sep 17, 202415.4515.9215.2315.9215.923.85%467,788
Sep 16, 202415.4115.4815.0115.3315.33-0.58%403,422
Sep 13, 202415.5015.6615.0315.4215.421.11%547,534
Sep 12, 202414.6715.4214.6515.2515.255.10%573,138
Sep 11, 202414.1814.5513.8414.5114.511.33%564,045
Sep 10, 202414.5514.8214.2014.3214.32-1.45%519,373
Sep 9, 202415.2115.2514.5314.5314.53-5.22%436,403
Sep 6, 202415.7216.0015.1915.3315.33-2.97%370,303
Sep 5, 202416.6116.7215.7015.8015.80-3.42%464,910
Sep 4, 202416.0616.6915.9216.3616.360.99%677,954
Sep 3, 202415.0816.3615.0816.2016.207.07%1,202,492
Aug 30, 202414.8415.1514.5715.1315.132.51%595,680
Aug 29, 202414.7414.8414.3314.7614.760.82%507,048
Aug 28, 202414.3314.6714.1514.6414.642.02%518,178
Aug 27, 202414.0114.3613.8114.3514.352.14%403,788
Aug 26, 202413.6114.1913.5914.0514.054.31%349,003
Aug 23, 202413.4113.8313.2813.4713.471.13%416,635
Aug 22, 202413.3913.6213.1813.3213.32-0.37%262,696
Aug 21, 202413.4213.5213.1613.3713.371.44%336,588
Aug 20, 202413.4413.4713.0513.1813.18-2.59%285,011
Aug 19, 202413.3413.6113.1513.5313.532.04%341,390
Aug 16, 202413.3913.6913.2013.2613.26-1.19%276,154
Aug 15, 202413.1913.5713.0313.4213.425.50%443,700
Aug 14, 202412.7712.8912.4412.7212.720.47%395,750
Aug 13, 202412.3912.6912.1912.6612.662.76%414,447
Aug 12, 202412.4612.6712.1912.3212.32-1.28%723,736
Aug 9, 202412.9213.0112.0012.4812.48-3.03%735,763
Aug 8, 202413.1213.2712.8212.8712.87-0.92%468,383
Aug 7, 202413.5713.7612.9712.9912.99-3.06%500,326
Aug 6, 202413.4513.7213.3313.4013.40-0.22%554,027
Aug 5, 202413.7913.9513.3513.4313.43-8.01%845,284
Aug 2, 202414.4414.6914.0814.6014.60-1.02%757,943
Aug 1, 202415.4915.6114.5714.7514.75-4.84%683,003
Jul 31, 202415.4116.0315.3215.5015.50-0.39%713,341
Jul 30, 202415.2515.7815.0415.5615.562.23%580,624
Jul 29, 202415.5315.8715.1115.2215.22-2.00%580,645
Jul 26, 202414.8915.5614.7215.5315.535.65%650,655
Jul 25, 202414.5815.0414.5214.7014.701.52%480,212
Jul 24, 202414.6515.0614.4114.4814.48-2.03%464,701
Jul 23, 202414.0314.9314.0214.7814.784.45%536,068
Jul 22, 202414.3314.3513.7014.1514.15-0.63%498,560
Jul 19, 202414.1014.2713.8414.2414.241.14%422,069
Jul 18, 202413.8314.2413.7714.0814.081.08%510,416
Jul 17, 202413.3213.9713.3213.9313.933.11%585,412
Jul 16, 202412.9913.5612.9313.5113.515.71%481,761
Jul 15, 202412.6412.9312.5912.7812.781.03%454,454
Jul 12, 202412.6512.7712.3712.6512.651.20%367,774
Jul 11, 202412.1912.5912.0512.5012.504.78%405,312
Jul 10, 202412.0812.2911.9211.9311.93-0.33%392,573
Jul 9, 202412.3512.3611.8811.9711.97-3.39%385,160
Jul 8, 202412.5712.8312.3312.3912.39-0.16%383,400
Jul 5, 202412.2212.4712.0812.4112.411.22%552,573
Jul 3, 202412.6512.6712.2512.2612.26-2.85%273,689
Jul 2, 202412.8312.9512.5912.6212.62-1.33%358,130
Jul 1, 202413.0713.2912.6412.7912.79-2.37%536,742
Jun 28, 202412.9613.2812.8513.1013.101.55%818,843
Jun 27, 202413.2213.2512.7512.9012.90-2.42%635,529
Jun 26, 202412.9313.2912.9013.2213.220.15%552,011
Jun 25, 202413.1913.3512.9813.2013.20-0.45%488,819
Jun 24, 202413.4513.6813.2513.2613.26-1.12%474,096
Jun 21, 202413.5213.6813.2613.4113.41-0.30%1,710,020
Jun 20, 202413.6313.7513.4313.4513.45-1.61%612,240
Jun 18, 202413.5813.8113.5213.6713.670.15%548,465
Jun 17, 202412.9913.6712.8113.6513.653.33%1,660,636
Jun 14, 202413.4913.5113.0413.2113.21-3.01%470,361
Jun 13, 202413.8413.9313.4013.6213.62-1.38%385,662
Jun 12, 202414.4814.6713.8013.8113.81-2.47%582,220
Jun 11, 202414.1914.2713.9014.1614.16-0.98%641,388
Jun 10, 202414.6514.6914.1114.3014.30-2.79%696,284
Jun 7, 202415.2415.3114.2514.7114.71-5.34%1,109,639
Jun 6, 202413.5715.6413.5015.5415.5415.97%1,754,885
Jun 5, 202412.8613.7712.6013.4013.4010.38%1,844,885
Jun 4, 202412.2712.4212.0512.1412.14-1.46%778,353
Jun 3, 202412.0712.3512.0112.3212.322.58%509,354
May 31, 202411.7612.0811.7412.0112.012.21%869,839
May 30, 202411.6011.8811.5311.7511.751.91%448,792
May 29, 202411.6611.8411.4611.5311.53-2.21%510,010
May 28, 202411.8912.0511.6411.7911.79-0.25%485,443
May 24, 202412.0912.0911.5311.8211.82-1.66%630,787
May 23, 202412.1612.3411.8512.0212.02-1.96%920,570
May 22, 202411.7412.3311.6512.2612.269.96%1,444,222
May 21, 202411.0511.2810.9711.1511.150.45%491,057
May 20, 202411.1811.3311.0911.1011.10-0.98%649,469
May 17, 202411.0911.4810.9111.2111.211.54%666,311
May 16, 202410.5611.0810.5011.0411.044.55%750,273
May 15, 202410.4710.5910.2310.5610.561.83%470,834
May 14, 202410.1610.4410.1610.3710.373.70%539,399
May 13, 202410.2110.4610.0010.0010.00-0.79%869,548
May 10, 20249.9310.099.8010.0810.082.23%466,064
May 9, 20249.729.879.669.869.861.86%830,218
May 8, 20249.519.739.519.689.680.21%366,689
May 7, 20249.789.909.449.669.66-0.31%866,218
May 6, 20249.659.799.619.699.691.36%404,898