NYSE - Delayed Quote USD

United Natural Foods, Inc. (UNFI)

8.90 -0.20 (-2.20%)
At close: April 23 at 4:00 PM EDT
9.30 +0.40 (+4.49%)
Pre-Market: 8:50 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.02 9.04 8.81 8.90 8.90 789,300
Apr 22, 2024 9.28 9.35 9.09 9.10 9.10 456,200
Apr 19, 2024 9.33 9.52 9.19 9.27 9.27 643,700
Apr 18, 2024 9.34 9.57 9.26 9.35 9.35 1,020,000
Apr 17, 2024 9.46 9.58 9.21 9.28 9.28 920,500
Apr 16, 2024 9.65 9.65 9.18 9.39 9.39 872,600
Apr 15, 2024 9.92 10.05 9.40 9.67 9.67 1,051,400
Apr 12, 2024 10.10 10.18 9.81 9.90 9.90 756,800
Apr 11, 2024 10.26 10.37 10.04 10.21 10.21 543,400
Apr 10, 2024 10.27 10.42 9.98 10.22 10.22 822,500
Apr 9, 2024 10.43 10.65 10.41 10.53 10.53 432,200
Apr 8, 2024 10.46 10.69 10.41 10.43 10.43 620,600
Apr 5, 2024 10.46 10.53 10.27 10.43 10.43 909,000
Apr 4, 2024 10.80 10.80 10.43 10.49 10.49 735,100
Apr 3, 2024 10.87 10.87 10.37 10.62 10.62 796,900
Apr 2, 2024 11.13 11.14 10.87 10.96 10.96 704,300
Apr 1, 2024 11.49 11.51 11.20 11.20 11.20 524,300
Mar 28, 2024 11.88 11.92 11.46 11.49 11.49 624,700
Mar 27, 2024 11.47 11.87 11.42 11.87 11.87 663,100
Mar 26, 2024 11.91 11.91 11.39 11.40 11.40 698,100
Mar 25, 2024 11.81 12.02 11.60 11.77 11.77 467,800
Mar 22, 2024 12.25 12.29 11.76 11.76 11.76 467,800
Mar 21, 2024 12.11 12.41 12.01 12.16 12.16 691,200
Mar 20, 2024 11.76 12.05 11.53 12.04 12.04 848,700
Mar 19, 2024 11.90 12.08 11.67 11.83 11.83 732,200
Mar 18, 2024 11.91 12.45 11.80 12.02 12.02 683,200
Mar 15, 2024 11.52 12.06 11.52 11.96 11.96 1,938,700
Mar 14, 2024 12.00 12.05 11.52 11.62 11.62 656,100
Mar 13, 2024 12.00 12.53 11.90 12.13 12.13 770,700
Mar 12, 2024 11.92 12.05 11.53 11.55 11.55 912,100
Mar 11, 2024 11.82 12.30 11.82 11.92 11.92 1,099,200
Mar 8, 2024 11.80 12.03 11.38 11.76 11.76 1,299,300
Mar 7, 2024 12.10 12.33 11.74 11.96 11.96 1,399,000
Mar 6, 2024 14.90 15.04 11.98 12.13 12.13 2,716,300
Mar 5, 2024 14.98 15.22 14.79 14.87 14.87 1,021,600
Mar 4, 2024 15.38 15.41 14.94 15.01 15.01 803,700
Mar 1, 2024 15.63 15.70 15.16 15.38 15.38 487,400
Feb 29, 2024 15.81 15.88 15.50 15.61 15.61 618,500
Feb 28, 2024 15.84 15.99 15.61 15.62 15.62 520,100
Feb 27, 2024 15.79 16.05 15.67 15.85 15.85 527,700
Feb 26, 2024 15.65 15.82 15.51 15.57 15.57 405,300
Feb 23, 2024 15.76 15.96 15.60 15.80 15.80 334,200
Feb 22, 2024 15.81 15.90 15.54 15.76 15.76 371,100
Feb 21, 2024 15.88 16.18 15.72 15.94 15.94 267,100
Feb 20, 2024 16.28 16.39 15.91 15.95 15.95 511,100
Feb 16, 2024 16.31 16.65 16.12 16.36 16.36 427,900
Feb 15, 2024 16.02 16.46 15.86 16.41 16.41 560,100
Feb 14, 2024 16.28 16.28 15.87 15.99 15.99 343,300
Feb 13, 2024 16.59 16.59 15.95 16.08 16.08 572,000
Feb 12, 2024 16.70 17.33 16.66 17.07 17.07 647,900
Feb 9, 2024 16.34 16.86 16.10 16.70 16.70 685,400
Feb 8, 2024 16.10 16.37 15.90 16.35 16.35 799,100
Feb 7, 2024 16.64 16.64 16.21 16.25 16.25 1,448,300
Feb 6, 2024 16.20 16.85 15.98 16.52 16.52 638,500
Feb 5, 2024 15.69 16.30 15.48 16.23 16.23 724,500
Feb 2, 2024 15.98 16.33 15.75 16.01 16.01 456,800
Feb 1, 2024 14.98 16.13 14.91 16.11 16.11 726,300
Jan 31, 2024 15.29 15.35 14.90 14.91 14.91 485,200
Jan 30, 2024 14.91 15.33 14.79 15.20 15.20 601,300
Jan 29, 2024 14.86 15.14 14.74 15.11 15.11 448,900
Jan 26, 2024 15.05 15.25 14.89 14.90 14.90 328,800
Jan 25, 2024 15.08 15.27 14.62 14.90 14.90 509,600
Jan 24, 2024 15.07 15.18 14.83 14.89 14.89 323,800
Jan 23, 2024 14.82 15.10 14.71 14.94 14.94 470,800
Jan 22, 2024 14.79 15.07 14.45 14.55 14.55 474,800
Jan 19, 2024 14.93 14.99 14.33 14.65 14.65 405,500
Jan 18, 2024 14.60 14.98 14.60 14.86 14.86 516,000
Jan 17, 2024 14.57 14.84 14.29 14.53 14.53 684,700
Jan 16, 2024 14.70 14.94 14.62 14.87 14.87 443,200
Jan 12, 2024 15.10 15.27 14.72 14.84 14.84 352,300
Jan 11, 2024 14.97 15.05 14.71 14.96 14.96 457,300
Jan 10, 2024 15.07 15.16 14.82 15.01 15.01 510,300
Jan 9, 2024 15.19 15.24 14.98 15.18 15.18 479,400
Jan 8, 2024 15.13 15.54 14.87 15.48 15.48 641,900
Jan 5, 2024 15.40 15.81 15.33 15.34 15.34 613,000
Jan 4, 2024 15.89 16.38 15.33 15.44 15.44 740,900
Jan 3, 2024 16.55 16.81 16.22 16.44 16.44 558,400
Jan 2, 2024 16.20 16.64 15.98 16.55 16.55 682,000
Dec 29, 2023 16.46 16.56 16.12 16.23 16.23 477,800
Dec 28, 2023 16.20 16.60 16.20 16.58 16.58 428,400
Dec 27, 2023 16.55 16.58 16.27 16.34 16.34 348,800
Dec 26, 2023 16.43 16.62 16.34 16.55 16.55 321,400
Dec 22, 2023 16.27 16.58 16.15 16.34 16.34 455,700
Dec 21, 2023 16.59 16.66 15.90 16.22 16.22 688,100
Dec 20, 2023 16.32 17.20 16.13 16.44 16.44 621,700
Dec 19, 2023 16.61 16.66 15.92 16.39 16.39 906,600
Dec 18, 2023 16.02 16.82 15.77 16.46 16.46 1,334,000
Dec 15, 2023 15.57 16.25 15.22 15.82 15.82 12,633,500
Dec 14, 2023 15.75 16.18 14.79 15.41 15.41 1,834,000
Dec 13, 2023 15.16 15.47 14.40 15.41 15.41 1,767,300
Dec 12, 2023 14.89 15.24 14.57 15.22 15.22 1,275,800
Dec 11, 2023 15.07 15.29 14.81 15.03 15.03 1,351,200
Dec 8, 2023 15.83 15.92 14.90 15.00 15.00 1,174,800
Dec 7, 2023 15.27 15.93 15.27 15.73 15.73 1,121,700
Dec 6, 2023 16.45 16.70 15.12 15.20 15.20 1,506,000
Dec 5, 2023 16.09 16.53 15.94 16.32 16.32 1,434,900
Dec 4, 2023 15.57 16.24 15.50 16.21 16.21 770,100
Dec 1, 2023 14.50 15.67 14.44 15.60 15.60 723,100
Nov 30, 2023 14.80 14.94 14.52 14.55 14.55 691,600
Nov 29, 2023 15.39 15.63 14.60 14.71 14.71 670,200
Nov 28, 2023 14.96 15.28 14.80 15.20 15.20 835,500
Nov 27, 2023 15.17 15.25 14.97 15.00 15.00 617,400
Nov 24, 2023 15.19 15.51 15.17 15.33 15.33 178,100
Nov 22, 2023 15.25 15.42 15.07 15.27 15.27 460,300
Nov 21, 2023 15.28 15.28 14.93 15.16 15.16 677,900
Nov 20, 2023 15.02 15.39 14.81 15.28 15.28 660,300
Nov 17, 2023 14.93 15.03 14.62 15.02 15.02 771,600
Nov 16, 2023 15.27 15.34 14.66 14.74 14.74 657,700
Nov 15, 2023 15.65 15.94 15.27 15.46 15.46 705,600
Nov 14, 2023 15.32 15.91 15.32 15.58 15.58 721,800
Nov 13, 2023 15.37 15.45 14.85 14.86 14.86 451,300
Nov 10, 2023 15.38 15.50 14.99 15.35 15.35 449,300
Nov 9, 2023 15.42 15.54 15.12 15.23 15.23 504,800
Nov 8, 2023 15.56 15.69 15.09 15.28 15.28 555,100
Nov 7, 2023 15.39 15.99 15.30 15.63 15.63 601,200
Nov 6, 2023 15.61 15.82 15.26 15.43 15.43 488,300
Nov 3, 2023 15.40 15.96 15.32 15.71 15.71 745,400
Nov 2, 2023 14.74 15.14 14.72 15.11 15.11 701,400
Nov 1, 2023 14.37 14.51 14.14 14.42 14.42 459,500
Oct 31, 2023 14.26 14.77 14.11 14.58 14.58 566,600
Oct 30, 2023 14.21 14.40 14.09 14.22 14.22 496,900
Oct 27, 2023 14.62 14.75 14.08 14.14 14.14 644,400
Oct 26, 2023 14.55 14.68 14.21 14.60 14.60 494,600
Oct 25, 2023 14.73 14.80 14.40 14.50 14.50 659,400
Oct 24, 2023 14.76 15.16 14.56 14.89 14.89 744,900
Oct 23, 2023 15.18 15.33 14.42 14.51 14.51 961,200
Oct 20, 2023 15.36 15.69 15.16 15.30 15.30 590,400
Oct 19, 2023 15.78 15.91 15.31 15.36 15.36 764,000
Oct 18, 2023 15.90 16.00 15.64 15.82 15.82 778,800
Oct 17, 2023 15.59 16.22 15.36 15.95 15.95 680,800
Oct 16, 2023 15.44 15.95 15.33 15.72 15.72 710,000
Oct 13, 2023 15.13 15.52 14.89 15.37 15.37 833,800
Oct 12, 2023 15.39 15.42 14.71 15.06 15.06 812,700
Oct 11, 2023 14.54 15.27 14.54 15.26 15.26 849,300
Oct 10, 2023 14.32 15.11 14.31 14.76 14.76 1,192,200
Oct 9, 2023 13.56 14.07 13.56 14.07 14.07 741,900
Oct 6, 2023 13.82 13.88 13.48 13.69 13.69 867,100
Oct 5, 2023 13.68 13.96 13.41 13.85 13.85 1,301,500
Oct 4, 2023 13.16 13.32 12.93 13.09 13.09 1,016,200
Oct 3, 2023 13.01 13.33 12.88 13.25 13.25 1,014,200
Oct 2, 2023 14.14 14.30 13.14 13.17 13.17 1,271,200
Sep 29, 2023 13.90 14.26 13.82 14.14 14.14 1,139,700
Sep 28, 2023 14.49 14.84 13.75 13.77 13.77 1,607,400
Sep 27, 2023 13.61 14.76 13.57 14.69 14.69 2,235,800
Sep 26, 2023 15.09 16.25 13.65 13.73 13.73 5,090,900
Sep 25, 2023 18.54 19.02 18.40 18.92 18.92 629,100
Sep 22, 2023 19.25 19.93 18.85 18.85 18.85 843,500
Sep 21, 2023 18.99 19.49 18.86 19.25 19.25 574,800
Sep 20, 2023 18.82 19.31 18.80 18.98 18.98 469,700
Sep 19, 2023 18.66 18.88 18.62 18.67 18.67 368,900
Sep 18, 2023 18.80 18.80 18.26 18.56 18.56 479,200
Sep 15, 2023 18.43 18.93 18.35 18.80 18.80 1,855,800
Sep 14, 2023 18.14 18.53 18.08 18.48 18.48 498,500
Sep 13, 2023 18.36 18.42 17.75 17.85 17.85 428,100
Sep 12, 2023 18.40 18.49 18.04 18.30 18.30 448,400
Sep 11, 2023 18.69 18.69 18.00 18.16 18.16 414,200
Sep 8, 2023 18.13 18.40 17.83 18.40 18.40 389,500
Sep 7, 2023 18.06 18.25 17.76 18.12 18.12 557,800
Sep 6, 2023 18.67 18.85 17.71 18.07 18.07 815,000
Sep 5, 2023 19.72 19.75 18.64 18.67 18.67 658,200
Sep 1, 2023 20.24 20.40 19.80 19.90 19.90 307,300
Aug 31, 2023 20.40 20.43 19.95 20.13 20.13 382,800
Aug 30, 2023 20.11 20.47 19.87 20.35 20.35 327,600
Aug 29, 2023 19.81 20.13 19.56 20.12 20.12 406,100
Aug 28, 2023 19.81 20.06 19.66 19.75 19.75 348,500
Aug 25, 2023 20.10 20.27 19.64 19.74 19.74 332,600
Aug 24, 2023 20.17 20.43 20.02 20.05 20.05 341,800
Aug 23, 2023 20.27 20.28 20.00 20.27 20.27 325,900
Aug 22, 2023 20.21 20.38 20.03 20.24 20.24 520,300
Aug 21, 2023 20.93 20.96 20.14 20.31 20.31 345,200
Aug 18, 2023 20.44 20.99 20.44 20.93 20.93 402,800
Aug 17, 2023 20.65 20.91 20.44 20.62 20.62 437,800
Aug 16, 2023 20.10 20.71 20.01 20.46 20.46 731,800
Aug 15, 2023 20.27 20.35 19.79 20.08 20.08 410,600
Aug 14, 2023 20.74 20.77 20.39 20.47 20.47 334,400
Aug 11, 2023 20.92 21.05 20.68 20.92 20.92 298,300
Aug 10, 2023 20.95 21.22 20.73 20.90 20.90 397,700
Aug 9, 2023 20.72 21.05 20.60 20.73 20.73 437,500
Aug 8, 2023 20.73 20.77 20.34 20.74 20.74 416,000
Aug 7, 2023 20.90 21.02 20.48 20.99 20.99 439,300
Aug 4, 2023 20.56 21.14 20.41 20.88 20.88 381,600
Aug 3, 2023 20.49 20.73 20.40 20.63 20.63 358,100
Aug 2, 2023 21.06 21.06 20.48 20.68 20.68 476,700
Aug 1, 2023 20.84 21.17 20.53 21.14 21.14 429,000
Jul 31, 2023 20.71 21.08 20.69 20.80 20.80 488,000
Jul 28, 2023 21.19 21.19 20.53 20.72 20.72 380,800
Jul 27, 2023 21.02 21.28 20.89 20.92 20.92 401,300
Jul 26, 2023 20.85 21.03 20.65 20.85 20.85 331,100
Jul 25, 2023 20.80 20.95 20.65 20.81 20.81 372,100
Jul 24, 2023 20.72 20.91 20.55 20.75 20.75 373,600
Jul 21, 2023 20.75 20.82 20.49 20.65 20.65 375,200
Jul 20, 2023 20.45 20.65 20.01 20.64 20.64 493,300
Jul 19, 2023 19.97 20.40 19.75 20.27 20.27 653,900
Jul 18, 2023 19.92 20.36 19.46 19.71 19.71 764,900
Jul 17, 2023 20.14 20.30 19.87 19.91 19.91 564,000
Jul 14, 2023 20.75 20.76 20.03 20.14 20.14 520,700
Jul 13, 2023 20.54 20.83 20.10 20.76 20.76 703,200
Jul 12, 2023 21.01 21.12 20.50 20.62 20.62 934,600
Jul 11, 2023 19.60 20.58 19.36 20.58 20.58 1,045,200
Jul 10, 2023 19.65 20.00 19.54 19.60 19.60 892,600
Jul 7, 2023 19.71 19.99 19.60 19.62 19.62 739,200
Jul 6, 2023 19.79 19.94 19.52 19.75 19.75 869,300
Jul 5, 2023 19.89 20.01 19.55 20.01 20.01 817,400
Jul 3, 2023 19.55 20.20 19.55 19.99 19.99 534,500
Jun 30, 2023 19.72 19.83 19.51 19.55 19.55 972,300
Jun 29, 2023 19.80 20.08 19.54 19.59 19.59 846,100
Jun 28, 2023 20.20 20.20 19.72 19.82 19.82 791,700
Jun 27, 2023 19.86 20.43 19.82 20.28 20.28 853,300
Jun 26, 2023 20.14 20.48 19.90 19.92 19.92 645,100
Jun 23, 2023 20.27 20.72 20.20 20.24 20.24 1,195,900
Jun 22, 2023 20.49 20.65 20.07 20.48 20.48 713,000
Jun 21, 2023 20.32 20.70 20.22 20.39 20.39 834,400
Jun 20, 2023 20.77 20.93 20.15 20.47 20.47 1,122,100
Jun 16, 2023 21.01 21.05 20.38 20.94 20.94 4,983,400
Jun 15, 2023 20.93 20.97 20.53 20.67 20.67 1,452,300
Jun 14, 2023 21.82 21.97 21.15 21.20 21.20 1,432,800
Jun 13, 2023 21.11 21.71 20.91 21.64 21.64 1,248,300
Jun 12, 2023 20.49 21.15 20.20 21.05 21.05 1,296,700
Jun 9, 2023 21.50 21.60 20.38 20.44 20.44 1,359,000
Jun 8, 2023 22.70 23.28 21.82 21.90 21.90 1,675,900
Jun 7, 2023 19.98 23.66 19.62 23.46 23.46 5,874,000
Jun 6, 2023 26.66 27.76 26.63 27.57 27.57 751,400
Jun 5, 2023 27.18 27.18 26.50 26.73 26.73 379,600
Jun 2, 2023 26.65 27.48 26.65 27.44 27.44 680,100
Jun 1, 2023 26.72 26.84 26.18 26.23 26.23 625,000
May 31, 2023 27.15 27.54 26.35 26.71 26.71 445,100
May 30, 2023 27.59 27.72 27.10 27.23 27.23 333,600
May 26, 2023 27.11 27.75 27.04 27.59 27.59 285,000
May 25, 2023 27.24 27.38 26.69 27.19 27.19 345,600
May 24, 2023 27.33 27.71 27.18 27.55 27.55 346,900
May 23, 2023 27.28 28.07 27.24 27.43 27.43 400,300
May 22, 2023 27.54 27.71 27.12 27.45 27.45 400,000
May 19, 2023 28.33 28.37 27.12 27.30 27.30 399,400
May 18, 2023 27.54 28.16 27.45 28.09 28.09 412,300
May 17, 2023 26.60 27.55 26.41 27.54 27.54 358,200
May 16, 2023 26.46 26.86 26.46 26.48 26.48 306,600
May 15, 2023 26.84 27.05 26.53 26.69 26.69 320,000
May 12, 2023 27.10 27.18 26.71 26.80 26.80 484,700
May 11, 2023 26.86 27.18 26.57 26.99 26.99 458,900
May 10, 2023 27.49 27.62 26.74 26.90 26.90 485,400
May 9, 2023 26.61 27.10 26.59 26.87 26.87 545,800
May 8, 2023 27.24 27.39 26.74 26.89 26.89 346,700
May 5, 2023 27.11 27.46 26.89 27.04 27.04 425,200
May 4, 2023 26.65 26.65 26.20 26.44 26.44 391,800
May 3, 2023 26.98 27.24 26.72 26.78 26.78 551,900
May 2, 2023 26.98 26.99 26.20 26.90 26.90 433,400
May 1, 2023 27.29 27.50 26.95 27.09 27.09 342,400
Apr 28, 2023 26.76 27.35 26.54 27.27 27.27 399,300
Apr 27, 2023 26.23 26.88 25.92 26.85 26.85 431,000
Apr 26, 2023 26.00 26.42 25.94 26.15 26.15 407,200
Apr 25, 2023 26.56 26.67 26.02 26.17 26.17 387,000
Apr 24, 2023 26.40 26.96 26.37 26.95 26.95 376,000

Related Tickers

SPTN SpartanNash Company
19.52
+0.46%
 
USFD US Foods Holding Corp.
50.75
+0.61%
 
CVGW Calavo Growers, Inc.
28.11
+4.77%
 
SYY Sysco Corporation
76.96
-0.47%
 
PFGC Performance Food Group Company
69.27
+0.38%
 
CHEF The Chefs' Warehouse, Inc.
33.39
+1.09%
 
MTEX Mannatech, Incorporated
8.33
+1.26%
 
AVO Mission Produce, Inc.
11.38
+0.09%
 
CERGF Ceres Global Ag Corp.
2.0300
0.00%
 
CRP.TO Ceres Global Ag Corp.
3.0500
+1.67%