Skip to main content
United Natural Foods, Inc. (UNFI)
NYSE: UNFI · Real-Time Price · USD
25.88
-0.33 (-1.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

United Natural Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202426.0126.5825.6325.8825.88-1.26%2,575,024
Dec 19, 202426.5526.7326.0426.2126.21-0.98%653,266
Dec 18, 202427.8428.2826.1826.4726.47-5.93%800,245
Dec 17, 202427.6628.2727.4028.1428.140.79%822,300
Dec 16, 202427.8728.1927.2327.9227.92-2.00%895,632
Dec 13, 202428.4928.5527.6928.4928.490.11%830,849
Dec 12, 202428.0828.9628.0128.4628.461.35%711,328
Dec 11, 202430.5131.2427.9528.0828.08-5.20%1,605,220
Dec 10, 202428.2032.2028.1829.6229.6220.02%2,751,102
Dec 9, 202424.3624.9224.0424.6824.682.53%1,190,700
Dec 6, 202424.3724.3723.6724.0724.07-0.86%472,021
Dec 5, 202424.6024.8024.1424.2824.28-1.54%435,851
Dec 4, 202425.3025.3524.3824.6624.66-1.71%432,041
Dec 3, 202425.2125.4824.8725.0925.09-0.63%655,041
Dec 2, 202424.9525.3524.5425.2525.251.69%681,522
Nov 29, 202424.8724.9624.3224.8324.830.44%309,019
Nov 27, 202424.9125.2024.6324.7224.720.57%430,000
Nov 26, 202425.1025.2024.3524.5824.58-1.48%693,840
Nov 25, 202423.7725.2323.5024.9524.955.68%1,344,591
Nov 22, 202423.5423.7823.2323.6123.61-657,500
Nov 21, 202422.9423.6822.5623.6123.613.37%674,813
Nov 20, 202421.6622.8421.5622.8422.844.58%815,732
Nov 19, 202421.7322.0621.1121.8421.84-0.23%843,400
Nov 18, 202421.7523.5021.7521.8921.891.06%1,128,325
Nov 15, 202421.6021.8521.1421.6621.660.98%456,233
Nov 14, 202420.8121.5320.6321.4521.453.42%493,370
Nov 13, 202421.1021.3920.7120.7420.74-1.05%407,016
Nov 12, 202420.8121.1920.5520.9620.96-0.33%535,689
Nov 11, 202421.6721.9220.9321.0321.03-1.91%737,700
Nov 8, 202421.3321.6921.2721.4421.440.61%394,506
Nov 7, 202421.8821.9321.1921.3121.31-2.69%490,600
Nov 6, 202421.9222.1621.2721.9021.905.14%781,001
Nov 5, 202419.7920.9219.7720.8320.835.74%451,000
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%396,400
Oct 30, 202420.4820.9220.4420.6720.67-0.19%308,500
Oct 29, 202420.7521.2320.5220.7120.71-0.77%330,400
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%351,800
Oct 23, 202420.5320.6920.3020.6220.62-0.15%472,923
Oct 22, 202420.4720.7820.3520.6520.651.03%404,900
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%743,400
Oct 16, 202420.8521.4020.5221.1221.121.49%637,500
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%655,800
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%1,235,900
Oct 7, 202419.3919.5918.8119.3219.32-2.23%807,754
Oct 4, 202419.4320.1819.2219.7619.763.46%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%1,011,400
Sep 27, 202416.8117.2916.7216.7316.73-592,500
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%1,877,200
Sep 19, 202415.8215.9515.5615.8015.801.54%486,200
Sep 18, 202415.8316.1415.3515.5615.56-2.26%484,005
Sep 17, 202415.4515.9215.2315.9215.923.85%467,800
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%519,400
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%678,004
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%518,200
Aug 27, 202414.0114.3613.8114.3514.352.14%403,800
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%262,700
Aug 21, 202413.4213.5213.1613.3713.371.44%336,600
Aug 20, 202413.4413.4713.0513.1813.18-2.59%285,011
Aug 19, 202413.3413.6113.1513.5313.532.04%341,400
Aug 16, 202413.3913.6913.2013.2613.26-1.19%276,200
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%468,400
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%845,300
Aug 2, 202414.4414.6914.0814.6014.60-1.02%757,943
Aug 1, 202415.4915.6114.5714.7514.75-4.84%683,003