Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Nasdaq Real Time Price USD

United Natural Foods, Inc. (UNFI)

Compare
28.62
-0.46
(-1.58%)
As of 1:57:24 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202528.4529.2027.4628.6228.62577,935
Mar 3, 202531.6432.0729.0029.0829.081,042,100
Feb 28, 202531.4831.9431.1631.7931.79705,000
Feb 27, 202532.3832.9831.2531.6031.60809,000
Feb 26, 202532.3733.1131.7532.4432.44470,500
Feb 25, 202531.7832.8231.1032.4632.46564,100
Feb 24, 202531.6332.1830.8031.3831.38638,600
Feb 21, 202532.7133.0731.2531.7131.71618,800
Feb 20, 202531.6732.7130.9232.3032.30800,000
Feb 19, 202532.5733.1431.9031.9731.97461,600
Feb 18, 202534.0534.0532.5832.8332.83662,100
Feb 14, 202534.3234.7633.5134.0034.00536,500
Feb 13, 202532.1634.4431.8334.3734.371,021,600
Feb 12, 202530.6732.0830.4231.9731.97531,000
Feb 11, 202530.1631.0529.9431.0031.00322,600
Feb 10, 202529.8630.3729.8530.2830.28433,100
Feb 7, 202530.7531.1229.6729.7929.79449,500
Feb 6, 202531.2131.4130.4930.8630.86439,100
Feb 5, 202530.1230.9729.9330.9330.93548,200
Feb 4, 202529.5030.5829.3230.1330.13444,900
Feb 3, 202529.0430.0128.0929.5929.59660,100
Jan 31, 202530.2930.5229.3529.7429.74564,400
Jan 30, 202530.2930.7229.8930.4630.46442,500
Jan 29, 202530.1430.4429.3830.0230.02599,900
Jan 28, 202529.1830.6029.0130.3330.33804,800
Jan 27, 202529.2829.6828.9129.1829.18641,700
Jan 24, 202527.4128.9727.2928.9728.97702,100
Jan 23, 202527.3627.6226.8327.5727.57490,500
Jan 22, 202527.9728.2027.0827.3227.32586,700
Jan 21, 202528.6028.8027.7828.2428.24507,500
Jan 17, 202528.3428.7227.9328.5828.58548,800
Jan 16, 202528.2728.3527.5128.0328.03501,200
Jan 15, 202528.7529.2527.8028.2528.25470,200
Jan 14, 202527.8028.1927.4228.0228.02471,300
Jan 13, 202526.9227.7926.6627.6927.69490,100
Jan 10, 202528.2728.2927.2527.2927.29444,900
Jan 8, 202528.4028.9427.6128.8528.85457,100
Jan 7, 202528.3628.8227.8228.6528.65607,800
Jan 6, 202528.5228.5427.2228.1028.10812,600
Jan 3, 202527.5528.5926.9028.5928.59775,400
Jan 2, 202527.5227.7827.0327.5927.59582,100
Dec 31, 202427.4727.9127.0027.3127.31788,500
Dec 30, 202426.8527.5226.4327.2027.20547,300
Dec 27, 202426.9927.2326.5126.9126.91580,800
Dec 26, 202426.5727.3726.5027.2627.26494,500
Dec 24, 202425.8526.8825.5626.8126.81310,700
Dec 23, 202425.6826.1925.5525.6525.65651,800
Dec 20, 202426.0126.5825.6325.8825.882,739,200
Dec 19, 202426.5526.7326.0426.2126.21652,800
Dec 18, 202427.8428.2826.1826.4726.47800,200
Dec 17, 202427.6628.2727.4028.1428.14822,300
Dec 16, 202427.8728.1927.2327.9227.92895,600
Dec 13, 202428.4928.5527.6928.4928.49830,800
Dec 12, 202428.0828.9628.0128.4628.46711,300
Dec 11, 202430.5131.2427.9528.0828.081,605,100
Dec 10, 202428.2032.2028.1829.6229.622,750,900
Dec 9, 202424.3624.9224.0424.6824.681,190,700
Dec 6, 202424.3724.3723.6724.0724.07472,000
Dec 5, 202424.6024.8024.1424.2824.28435,800
Dec 4, 202425.3025.3524.3824.6624.66432,000
Dec 3, 202425.2125.4824.8725.0925.09655,000
Dec 2, 202424.9525.3524.5425.2525.25681,500
Nov 29, 202424.8724.9624.3224.8324.83309,000
Nov 27, 202424.9125.2024.6324.7224.72429,700
Nov 26, 202425.1025.2024.3524.5824.58693,800
Nov 25, 202423.7725.2323.5024.9524.951,344,500
Nov 22, 202423.5423.7823.2323.6123.61657,500
Nov 21, 202422.9423.6822.5623.6123.61674,400
Nov 20, 202421.6622.8421.5622.8422.84815,500
Nov 19, 202421.7322.0621.1121.8421.84843,400
Nov 18, 202421.7523.5021.7521.8921.891,128,300
Nov 15, 202421.6021.8521.1421.6621.66455,100
Nov 14, 202420.8121.5320.6321.4521.45493,300
Nov 13, 202421.1021.3920.7120.7420.74407,000
Nov 12, 202420.8121.1920.5520.9620.96535,600
Nov 11, 202421.6721.9220.9321.0321.03737,700
Nov 8, 202421.3321.6921.2721.4421.44394,500
Nov 7, 202421.8821.9321.1921.3121.31490,600
Nov 6, 202421.9222.1621.2721.9021.90781,000
Nov 5, 202419.7920.9219.7720.8320.83451,000
Nov 4, 202420.2720.5219.6219.7019.70519,300
Nov 1, 202420.5920.6419.9920.5820.58482,400
Oct 31, 202420.7821.0020.3220.3420.34396,400
Oct 30, 202420.4820.9220.4420.6720.67308,500
Oct 29, 202420.7521.2320.5220.7120.71330,400
Oct 28, 202420.0920.9019.9820.8720.87356,700
Oct 25, 202420.2620.3419.7519.8419.84321,900
Oct 24, 202420.6020.8220.0720.1520.15351,800
Oct 23, 202420.5320.6920.3020.6220.62472,900
Oct 22, 202420.4720.7820.3520.6520.65404,900
Oct 21, 202421.4421.4620.4020.4420.44427,500
Oct 18, 202422.2022.5321.3521.5321.53599,300
Oct 17, 202421.1222.2521.0022.0522.05743,400
Oct 16, 202420.8521.4020.5221.1221.12637,500
Oct 15, 202420.7221.0720.3520.8120.81633,500
Oct 14, 202420.5020.8920.2720.7220.72615,100
Oct 11, 202420.8521.0019.9520.6320.63655,800
Oct 10, 202419.5019.8218.8419.8019.80698,000
Oct 9, 202419.7720.1119.3219.6119.61663,400
Oct 8, 202419.3319.9119.2019.8519.851,235,900
Oct 7, 202419.3919.5918.8119.3219.32807,600
Oct 4, 202419.4320.1819.2219.7619.761,124,100
Oct 3, 202421.0621.2518.9519.1019.101,407,600
Oct 2, 202422.4323.1520.5021.1021.101,849,000
Oct 1, 202419.3522.3319.0621.9621.967,287,700
Sep 30, 202416.7617.1616.5116.8216.821,011,400
Sep 27, 202416.8117.2916.7216.7316.73592,500
Sep 26, 202416.6616.9916.4916.7316.73435,100
Sep 25, 202416.5516.6616.2716.5016.50499,700
Sep 24, 202417.1417.1716.4516.5016.50672,000
Sep 23, 202416.2717.0416.1816.9416.94632,300
Sep 20, 202415.5716.5715.4616.2816.281,877,200
Sep 19, 202415.8215.9515.5615.8015.80486,200
Sep 18, 202415.8316.1415.3515.5615.56484,000
Sep 17, 202415.4515.9215.2315.9215.92467,800
Sep 16, 202415.4115.4815.0115.3315.33403,400
Sep 13, 202415.5015.6615.0315.4215.42547,500
Sep 12, 202414.6715.4214.6515.2515.25573,100
Sep 11, 202414.1814.5513.8414.5114.51564,000
Sep 10, 202414.5514.8214.2014.3214.32519,400
Sep 9, 202415.2115.2514.5314.5314.53436,300
Sep 6, 202415.7216.0015.1915.3315.33370,300
Sep 5, 202416.6116.7215.7015.8015.80464,900
Sep 4, 202416.0616.6915.9216.3616.36678,000
Sep 3, 202415.0816.3615.0816.2016.201,202,400
Aug 30, 202414.8415.1514.5715.1315.13595,600
Aug 29, 202414.7414.8414.3314.7614.76507,000
Aug 28, 202414.3314.6714.1514.6414.64518,200
Aug 27, 202414.0114.3613.8114.3514.35403,800
Aug 26, 202413.6114.1913.5914.0514.05349,000
Aug 23, 202413.4113.8313.2813.4713.47416,600
Aug 22, 202413.3913.6213.1813.3213.32262,700
Aug 21, 202413.4213.5213.1613.3713.37336,600
Aug 20, 202413.4413.4713.0513.1813.18285,000
Aug 19, 202413.3413.6113.1513.5313.53341,400
Aug 16, 202413.3913.6913.2013.2613.26276,200
Aug 15, 202413.1913.5713.0313.4213.42443,700
Aug 14, 202412.7712.8912.4412.7212.72395,700
Aug 13, 202412.3912.6912.1912.6612.66414,400
Aug 12, 202412.4612.6712.1912.3212.32723,700
Aug 9, 202412.9213.0112.0012.4812.48735,700
Aug 8, 202413.1213.2712.8212.8712.87468,400
Aug 7, 202413.5713.7612.9712.9912.99500,300
Aug 6, 202413.4513.7213.3313.4013.40554,000
Aug 5, 202413.7913.9513.3513.4313.43845,300
Aug 2, 202414.4414.6914.0814.6014.60757,900
Aug 1, 202415.4915.6114.5714.7514.75683,000
Jul 31, 202415.4116.0315.3215.5015.50713,300
Jul 30, 202415.2515.7815.0415.5615.56580,600
Jul 29, 202415.5315.8715.1115.2215.22580,600
Jul 26, 202414.8915.5614.7215.5315.53650,500
Jul 25, 202414.5815.0414.5214.7014.70480,200
Jul 24, 202414.6515.0614.4114.4814.48464,700
Jul 23, 202414.0314.9314.0214.7814.78536,100
Jul 22, 202414.3314.3513.7014.1514.15498,600
Jul 19, 202414.1014.2713.8414.2414.24421,900
Jul 18, 202413.8314.2413.7714.0814.08510,400
Jul 17, 202413.3213.9713.3213.9313.93585,400
Jul 16, 202412.9913.5612.9313.5113.51481,700
Jul 15, 202412.6412.9312.5912.7812.78454,400
Jul 12, 202412.6512.7712.3712.6512.65367,800
Jul 11, 202412.1912.5912.0512.5012.50405,300
Jul 10, 202412.0812.2911.9211.9311.93392,600
Jul 9, 202412.3512.3611.8811.9711.97385,200
Jul 8, 202412.5712.8312.3312.3912.39383,400
Jul 5, 202412.2212.4712.0812.4112.41552,600
Jul 3, 202412.6512.6712.2512.2612.26273,700
Jul 2, 202412.8312.9512.5912.6212.62358,100
Jul 1, 202413.0713.2912.6412.7912.79536,700
Jun 28, 202412.9613.2812.8513.1013.10818,800
Jun 27, 202413.2213.2512.7512.9012.90635,500
Jun 26, 202412.9313.2912.9013.2213.22552,000
Jun 25, 202413.1913.3512.9813.2013.20488,800
Jun 24, 202413.4513.6813.2513.2613.26474,100
Jun 21, 202413.5213.6813.2613.4113.411,710,000
Jun 20, 202413.6313.7513.4313.4513.45612,200
Jun 18, 202413.5813.8113.5213.6713.67548,500
Jun 17, 202412.9913.6712.8113.6513.651,660,600
Jun 14, 202413.4913.5113.0413.2113.21470,400
Jun 13, 202413.8413.9313.4013.6213.62385,700
Jun 12, 202414.4814.6713.8013.8113.81582,200
Jun 11, 202414.1914.2713.9014.1614.16641,400
Jun 10, 202414.6514.6914.1114.3014.30696,200
Jun 7, 202415.2415.3114.2514.7114.711,109,600
Jun 6, 202413.5715.6413.5015.5415.541,754,900
Jun 5, 202412.8613.7712.6013.4013.401,844,900
Jun 4, 202412.2712.4212.0512.1412.14778,400
Jun 3, 202412.0712.3512.0112.3212.32509,400
May 31, 202411.7612.0811.7412.0112.01869,800
May 30, 202411.6011.8811.5311.7511.75448,800
May 29, 202411.6611.8411.4611.5311.53510,000
May 28, 202411.8912.0511.6411.7911.79485,400
May 24, 202412.0912.0911.5311.8211.82630,800
May 23, 202412.1612.3411.8512.0212.02920,500
May 22, 202411.7412.3311.6512.2612.261,444,200
May 21, 202411.0511.2810.9711.1511.15491,100
May 20, 202411.1811.3311.0911.1011.10649,400
May 17, 202411.0911.4810.9111.2111.21666,300
May 16, 202410.5611.0810.5011.0411.04750,300
May 15, 202410.4710.5910.2310.5610.56470,800
May 14, 202410.1610.4410.1610.3710.37539,400
May 13, 202410.2110.4610.0010.0010.00869,500
May 10, 20249.9310.099.8010.0810.08466,100
May 9, 20249.729.879.669.869.86830,200
May 8, 20249.519.739.519.689.68366,700
May 7, 20249.789.909.449.669.66866,200
May 6, 20249.659.799.619.699.69404,900
May 3, 20249.569.689.469.569.56465,300
May 2, 20249.149.499.079.419.41611,800
May 1, 20248.909.188.909.049.04717,900
Apr 30, 20249.159.208.938.938.93941,600
Apr 29, 20249.239.408.949.269.26660,700
Apr 26, 20248.929.148.829.139.13601,400
Apr 25, 20248.789.038.668.868.86712,600
Apr 24, 20248.858.918.588.828.82774,900
Apr 23, 20249.029.048.818.908.90793,500
Apr 22, 20249.289.359.099.109.10456,200
Apr 19, 20249.339.529.199.279.27643,700
Apr 18, 20249.349.579.269.359.351,020,000
Apr 17, 20249.469.589.219.289.28920,500
Apr 16, 20249.659.659.189.399.39872,600
Apr 15, 20249.9210.059.409.679.671,051,400
Apr 12, 202410.1010.189.819.909.90756,800
Apr 11, 202410.2610.3710.0410.2110.21543,400
Apr 10, 202410.2710.429.9810.2210.22822,500
Apr 9, 202410.4310.6510.4110.5310.53432,200
Apr 8, 202410.4610.6910.4110.4310.43620,600
Apr 5, 202410.4610.5310.2710.4310.43909,000
Apr 4, 202410.8010.8010.4310.4910.49735,100
Apr 3, 202410.8710.8710.3710.6210.62796,900
Apr 2, 202411.1311.1410.8710.9610.96704,300
Apr 1, 202411.4911.5111.2011.2011.20524,300
Mar 28, 202411.8811.9211.4611.4911.49624,700
Mar 27, 202411.4711.8711.4211.8711.87663,100
Mar 26, 202411.9111.9111.3911.4011.40698,100
Mar 25, 202411.8112.0211.6011.7711.77467,800
Mar 22, 202412.2512.2911.7611.7611.76467,800
Mar 21, 202412.1112.4112.0112.1612.16691,200
Mar 20, 202411.7612.0511.5312.0412.04848,700
Mar 19, 202411.9012.0811.6711.8311.83732,200
Mar 18, 202411.9112.4511.8012.0212.02683,200
Mar 15, 202411.5212.0611.5211.9611.961,938,700
Mar 14, 202412.0012.0511.5211.6211.62656,100
Mar 13, 202412.0012.5311.9012.1312.13770,700
Mar 12, 202411.9212.0511.5311.5511.55912,100
Mar 11, 202411.8212.3011.8211.9211.921,099,200
Mar 8, 202411.8012.0311.3811.7611.761,299,300
Mar 7, 202412.1012.3311.7411.9611.961,399,000
Mar 6, 202414.9015.0411.9812.1312.132,716,300
Mar 5, 202414.9815.2214.7914.8714.871,021,600
Mar 4, 202415.3815.4114.9415.0115.01803,700

Related Tickers

SPTN SpartanNash Company
20.20
-0.71%
 
USFD US Foods Holding Corp.
68.75
-1.94%
 
CHEF The Chefs' Warehouse, Inc.
62.02
-0.06%
 
PFGC Performance Food Group Company
82.02
-1.18%
 
SYY Sysco Corporation
75.90
+0.28%
 
CVGW Calavo Growers, Inc.
22.64
-0.57%
 
ANDE The Andersons, Inc.
42.92
+3.27%
 
AVO Mission Produce, Inc.
11.96
-3.16%
 
IVFH Innovative Food Holdings, Inc.
2.1600
-5.68%
 
ORS.MI Orsero S.p.A.
12.32
-1.75%