Skip to main content
United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
19.70
-0.88 (-4.28%)
Nov 4, 2024, 4:00 PM EST - Market closed

United Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202420.2720.5219.6219.7019.70-4.28%519,342
Nov 1, 202420.5920.6419.9920.5820.581.18%482,428
Oct 31, 202420.7821.0020.3220.3420.34-1.60%396,385
Oct 30, 202420.4820.9220.4420.6720.67-0.19%308,475
Oct 29, 202420.7521.2320.5220.7120.71-0.77%330,362
Oct 28, 202420.0920.9019.9820.8720.875.19%356,752
Oct 25, 202420.2620.3419.7519.8419.84-1.54%321,948
Oct 24, 202420.6020.8220.0720.1520.15-2.28%351,769
Oct 23, 202420.5320.6920.3020.6220.62-0.15%472,923
Oct 22, 202420.4720.7820.3520.6520.651.03%404,860
Oct 21, 202421.4421.4620.4020.4420.44-5.06%427,503
Oct 18, 202422.2022.5321.3521.5321.53-2.36%599,327
Oct 17, 202421.1222.2521.0022.0522.054.40%743,375
Oct 16, 202420.8521.4020.5221.1221.121.49%637,451
Oct 15, 202420.7221.0720.3520.8120.810.43%633,636
Oct 14, 202420.5020.8920.2720.7220.720.44%615,166
Oct 11, 202420.8521.0019.9520.6320.634.19%655,771
Oct 10, 202419.5019.8218.8419.8019.800.97%698,167
Oct 9, 202419.7720.1119.3219.6119.61-1.21%663,403
Oct 8, 202419.3319.9119.2019.8519.852.74%1,235,898
Oct 7, 202419.3919.5918.8119.3219.32-2.23%807,754
Oct 4, 202419.4320.1919.2219.7619.763.46%1,124,107
Oct 3, 202421.0621.2518.9519.1019.10-9.48%1,407,600
Oct 2, 202422.4323.1520.5021.1021.10-3.92%1,849,004
Oct 1, 202419.3522.3319.0621.9621.9630.56%7,287,706
Sep 30, 202416.7617.1616.5116.8216.820.54%1,011,396
Sep 27, 202416.8117.2916.7216.7316.73-592,496
Sep 26, 202416.6616.9916.4916.7316.731.39%435,122
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