United Natural Foods Inc. Common Stockのデータ

United Natural Foods Inc. Common Stockの基本情報

名前 United Natural Foods Inc. Common Stock
ティッカー UNFI
国 United States
上場年 2019.0
セクター Consumer Non-Durables

United Natural Foods Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.02 26.63 27.81 27.31 692400.0 27.31
2021-02-12 28.0 26.89 27.11 27.62 474400.0 27.62
2021-02-11 28.82 26.7 28.77 27.19 936700.0 27.19
2021-02-10 28.76 27.01 28.25 28.31 661100.0 28.31
2021-02-09 28.62 27.2 27.55 28.05 578000.0 28.05
2021-02-08 28.12 26.77 27.02 27.78 899100.0 27.78
2021-02-05 26.97 25.83 26.76 26.44 573800.0 26.44
2021-02-04 26.83 25.56 26.68 26.06 940000.0 26.06
2021-02-03 26.95 24.98 25.08 26.86 1312100.0 26.86
2021-02-02 26.93 24.34 26.7 24.8 1882700.0 24.8
2021-02-01 27.4 26.35 27.08 26.72 1571900.0 26.72
2021-01-29 28.75 26.6 26.99 27.08 1969000.0 27.08
2021-01-28 29.37 25.94 29.37 26.54 3694700.0 26.54
2021-01-27 32.18 29.66 29.76 29.82 2815400.0 29.82
2021-01-26 31.81 28.15 28.18 31.31 3058600.0 31.31
2021-01-25 32.14 25.35 25.4 28.11 5563100.0 28.11
2021-01-22 25.1 23.4 23.66 25.02 1101100.0 25.02
2021-01-21 24.58 23.24 23.61 24.02 1385100.0 24.02
2021-01-20 23.98 22.37 22.86 23.6 1725800.0 23.6
2021-01-19 23.47 21.78 22.42 22.93 1773400.0 22.93
2021-01-15 22.8 21.35 21.78 22.2 1760900.0 22.2
2021-01-14 22.51 19.28 19.42 22.19 3717100.0 22.19
2021-01-13 19.34 17.27 17.69 19.22 2239100.0 19.22
2021-01-12 17.72 16.55 16.73 17.71 1687000.0 17.71
2021-01-11 16.98 16.22 16.38 16.24 892800.0 16.24
2021-01-08 16.97 15.8 16.95 16.59 1928100.0 16.59
2021-01-07 17.36 16.35 16.88 16.75 2208500.0 16.75
2021-01-06 18.39 17.31 17.39 17.98 1606200.0 17.98
2021-01-05 17.45 16.67 16.75 17.16 992200.0 17.16
2021-01-04 17.25 16.06 16.28 16.88 1958400.0 16.88
2020-12-31 16.06 15.62 15.77 15.97 1129600.0 15.97
2020-12-30 16.0 15.53 15.82 15.85 1029700.0 15.85
2020-12-29 16.3 15.63 16.16 15.9 1247400.0 15.9
2020-12-28 16.65 16.15 16.45 16.3 1006700.0 16.3
2020-12-24 16.48 15.99 16.45 16.34 658000.0 16.34
2020-12-23 16.64 15.7 15.7 16.42 1035700.0 16.42
2020-12-22 16.43 15.68 16.02 15.85 841900.0 15.85
2020-12-21 16.11 15.55 15.8 15.87 1098900.0 15.87
2020-12-18 16.65 15.68 16.37 15.94 2592400.0 15.94
2020-12-17 16.5 15.85 16.21 16.35 1279300.0 16.35
2020-12-16 16.8 14.9 15.24 16.21 5332600.0 16.21
2020-12-15 15.35 14.55 15.32 15.11 1791800.0 15.11
2020-12-14 15.77 14.91 15.76 14.94 2337400.0 14.94
2020-12-11 16.77 15.41 16.77 15.58 2606900.0 15.58
2020-12-10 17.01 15.65 16.0 17.01 2337700.0 17.01
2020-12-09 16.93 15.45 16.37 16.11 7561300.0 16.11
2020-12-08 18.9 18.17 18.17 18.8 1325600.0 18.8
2020-12-07 18.6 17.86 18.37 18.23 840200.0 18.23
2020-12-04 18.44 17.82 17.9 18.33 811800.0 18.33
2020-12-03 17.98 17.33 17.34 17.77 675600.0 17.77
2020-12-02 18.34 17.3 18.34 17.35 873100.0 17.35
2020-12-01 18.34 17.11 17.34 18.24 1369500.0 18.24
2020-11-30 18.45 17.17 18.17 17.25 1427500.0 17.25
2020-11-27 18.4 17.7 18.07 18.06 414000.0 18.06
2020-11-25 18.26 17.62 17.92 17.97 1633300.0 17.97
2020-11-24 18.14 16.61 17.2 18.02 1812900.0 18.02
2020-11-23 17.2 16.26 16.3 17.04 957000.0 17.04
2020-11-20 17.0 16.14 16.57 16.19 817400.0 16.19
2020-11-19 17.0 16.48 16.62 16.77 540300.0 16.77
2020-11-18 16.98 16.39 16.68 16.4 695000.0 16.4
2020-11-17 17.12 16.55 16.94 16.76 517500.0 16.76
2020-11-16 17.08 16.4 16.84 16.94 643900.0 16.94
2020-11-13 16.87 16.42 16.83 16.75 650400.0 16.75
2020-11-12 16.74 15.71 15.85 16.61 748700.0 16.61
2020-11-11 16.35 15.41 16.26 15.89 1112500.0 15.89
2020-11-10 16.66 15.55 16.2 16.19 1045600.0 16.19
2020-11-09 16.44 15.61 16.44 16.11 1333900.0 16.11
2020-11-06 16.11 15.25 15.61 15.96 816100.0 15.96
2020-11-05 15.57 15.05 15.11 15.51 662400.0 15.51
2020-11-04 15.34 14.73 15.05 14.8 722800.0 14.8
2020-11-03 15.72 14.97 15.45 15.16 889400.0 15.16
2020-11-02 15.22 14.23 14.82 15.14 1324200.0 15.14
2020-10-30 15.88 14.51 15.63 14.57 1456500.0 14.57
2020-10-29 16.06 15.02 15.35 15.84 1193300.0 15.84
2020-10-28 16.01 15.28 15.73 15.3 960200.0 15.3
2020-10-27 16.37 15.88 16.11 16.0 889100.0 16.0
2020-10-26 16.69 15.8 15.82 16.11 1133500.0 16.11
2020-10-23 17.49 16.13 17.34 16.15 1943100.0 16.15
2020-10-22 18.5 16.86 18.34 17.44 2170200.0 17.44
2020-10-21 19.03 18.23 18.39 18.49 1068900.0 18.49
2020-10-20 19.72 18.0 19.55 18.24 1797300.0 18.24
2020-10-19 20.36 18.98 19.51 19.37 1582700.0 19.37
2020-10-16 19.85 18.83 18.83 19.49 1469500.0 19.49
2020-10-15 20.05 17.99 18.0 19.07 2456900.0 19.07
2020-10-14 18.6 18.06 18.27 18.18 1002800.0 18.18
2020-10-13 18.68 17.06 17.35 18.41 1778700.0 18.41
2020-10-12 17.6 16.79 17.21 17.37 1242500.0 17.37
2020-10-09 17.84 16.89 16.9 17.06 1958200.0 17.06
2020-10-08 17.99 16.62 17.51 17.19 1373300.0 17.19
2020-10-07 17.56 16.88 16.99 17.41 1363200.0 17.41
2020-10-06 18.0 16.77 16.94 16.79 2202900.0 16.79
2020-10-05 17.14 16.06 16.15 16.88 1962200.0 16.88
2020-10-02 16.33 15.24 15.69 15.92 1659700.0 15.92
2020-10-01 16.0 15.0 15.05 15.84 2374900.0 15.84
2020-09-30 16.69 14.8 16.51 14.87 5661800.0 14.87
2020-09-29 17.9 16.38 17.34 16.46 6500500.0 16.46
2020-09-28 19.43 18.0 18.51 19.18 4087100.0 19.18
2020-09-25 18.07 17.49 17.9 17.91 1057800.0 17.91
2020-09-24 18.51 16.83 17.31 17.74 1085600.0 17.74
2020-09-23 19.24 17.16 18.05 17.38 1250300.0 17.38
2020-09-22 17.58 16.8 17.1 17.23 885000.0 17.23
2020-09-21 17.71 16.71 17.71 17.0 1053500.0 17.0
2020-09-18 18.73 17.46 17.74 17.75 1904900.0 17.75
2020-09-17 18.13 16.82 16.9 17.32 1414100.0 17.32
2020-09-16 17.56 16.73 17.1 17.17 834400.0 17.17
2020-09-15 17.75 16.74 17.52 17.08 1143700.0 17.08
2020-09-14 17.75 17.0 17.21 17.5 628300.0 17.5
2020-09-11 17.77 16.63 17.77 16.98 705400.0 16.98
2020-09-10 18.66 17.59 18.36 17.6 498000.0 17.6
2020-09-09 18.3 17.3 17.45 18.14 518600.0 18.14
2020-09-08 17.97 17.1 17.85 17.25 893700.0 17.25
2020-09-04 18.61 17.21 18.32 17.87 691700.0 17.87
2020-09-03 19.71 18.17 19.0 18.32 658200.0 18.32
2020-09-02 19.67 18.3 19.03 19.07 576200.0 19.07
2020-09-01 19.02 17.5 18.09 19.01 1201200.0 19.01
2020-08-31 18.65 17.18 17.65 18.05 1036200.0 18.05
2020-08-28 18.95 17.37 18.85 17.72 1260600.0 17.72
2020-08-27 19.09 18.58 18.9 18.85 480100.0 18.85
2020-08-26 19.25 18.14 18.16 18.88 658600.0 18.88
2020-08-25 18.93 18.01 18.89 18.21 1021500.0 18.21
2020-08-24 19.35 18.63 19.29 18.93 677100.0 18.93
2020-08-21 19.64 18.85 19.55 19.15 913300.0 19.15
2020-08-20 20.08 19.4 20.08 19.82 533300.0 19.82
2020-08-19 20.54 19.98 20.04 20.18 621200.0 20.18
2020-08-18 20.71 19.89 20.61 20.34 555900.0 20.34
2020-08-17 20.79 20.18 20.54 20.71 417600.0 20.71
2020-08-14 20.86 19.51 19.85 20.37 505700.0 20.37
2020-08-13 20.51 19.81 20.37 19.95 474300.0 19.95
2020-08-12 20.94 20.09 20.63 20.37 535000.0 20.37
2020-08-11 20.59 19.85 20.56 20.1 498900.0 20.1
2020-08-10 20.7 19.95 19.99 20.52 634400.0 20.52
2020-08-07 20.78 19.33 20.33 19.91 744300.0 19.91
2020-08-06 21.32 20.52 21.15 20.52 431600.0 20.52
2020-08-05 21.43 20.7 21.17 21.16 486500.0 21.16
2020-08-04 21.78 19.96 20.12 21.28 1382400.0 21.28
2020-08-03 20.34 18.81 19.85 20.32 980000.0 20.32
2020-07-31 20.84 19.61 20.49 19.85 960000.0 19.85
2020-07-30 21.28 20.25 20.31 20.43 793600.0 20.43
2020-07-29 20.61 19.71 20.23 20.2 455600.0 20.2
2020-07-28 20.65 19.77 20.45 20.14 519700.0 20.14
2020-07-27 20.75 19.59 19.59 20.37 1172600.0 20.37
2020-07-24 19.73 19.08 19.47 19.46 552200.0 19.46
2020-07-23 20.52 19.71 20.36 19.77 718700.0 19.77
2020-07-22 21.1 20.1 21.0 20.54 628000.0 20.54
2020-07-21 21.37 19.93 19.99 21.02 1294700.0 21.02
2020-07-20 20.0 19.27 19.37 19.97 797700.0 19.97
2020-07-17 19.65 19.15 19.43 19.34 727000.0 19.34
2020-07-16 19.73 19.09 19.16 19.43 652500.0 19.43
2020-07-15 19.35 18.66 19.1 19.16 872100.0 19.16
2020-07-14 19.35 18.06 18.29 18.92 1032900.0 18.92
2020-07-13 19.59 18.34 19.58 18.41 1218100.0 18.41
2020-07-10 19.53 18.94 19.47 19.31 925800.0 19.31
2020-07-09 20.47 19.37 20.4 19.64 960100.0 19.64
2020-07-08 20.35 19.26 19.97 20.29 1798900.0 20.29
2020-07-07 20.78 18.45 18.55 19.82 3017800.0 19.82
2020-07-06 19.01 18.42 18.5 18.54 978200.0 18.54
2020-07-02 18.59 17.7 17.99 18.18 962600.0 18.18
2020-07-01 18.34 17.47 18.07 17.61 1156200.0 17.61
2020-06-30 18.53 18.04 18.36 18.21 1343100.0 18.21
2020-06-29 18.79 17.68 17.8 18.57 1112300.0 18.57
2020-06-26 18.2 17.43 18.05 17.78 1010600.0 17.78
2020-06-25 18.35 17.42 17.69 18.16 909400.0 18.16
2020-06-24 17.9 16.52 17.0 17.75 1548300.0 17.75
2020-06-23 17.98 16.98 17.6 17.31 1258600.0 17.31
2020-06-22 17.52 16.11 16.62 17.46 1640100.0 17.46
2020-06-19 17.0 16.36 16.71 16.49 2293400.0 16.49
2020-06-18 17.35 15.91 16.02 16.65 2070900.0 16.65
2020-06-17 17.0 15.85 16.71 15.95 1400700.0 15.95
2020-06-16 17.51 16.35 17.3 16.73 2146700.0 16.73
2020-06-15 16.96 15.18 15.25 16.48 2128600.0 16.48
2020-06-12 16.57 15.15 15.87 15.44 2611500.0 15.44
2020-06-11 17.79 14.68 17.0 14.69 4352200.0 14.69
2020-06-10 20.48 17.32 20.37 17.9 7419200.0 17.9
2020-06-09 23.14 20.65 22.6 22.44 2857900.0 22.44
2020-06-08 22.71 20.29 21.07 22.61 1931100.0 22.61
2020-06-05 21.05 19.77 20.79 20.78 1767900.0 20.78
2020-06-04 21.14 20.27 20.49 20.75 1067400.0 20.75
2020-06-03 21.01 20.01 20.94 20.57 1281900.0 20.57
2020-06-02 22.5 20.72 22.03 21.17 1608400.0 21.17
2020-06-01 22.22 19.65 19.7 21.21 3171800.0 21.21
2020-05-29 20.13 18.16 18.35 19.6 2447300.0 19.6
2020-05-28 19.17 17.97 18.5 18.12 1549000.0 18.12
2020-05-27 18.6 17.02 17.95 18.35 1548600.0 18.35
2020-05-26 18.41 17.35 17.5 17.82 1189900.0 17.82
2020-05-22 17.98 17.05 17.47 17.47 817700.0 17.47
2020-05-21 17.98 16.73 17.96 17.44 1824400.0 17.44
2020-05-20 18.8 17.6 18.71 17.99 1776400.0 17.99
2020-05-19 20.37 18.04 18.24 18.19 2829900.0 18.19
2020-05-18 19.58 17.61 19.19 18.23 2799300.0 18.23
2020-05-15 19.94 18.08 18.14 18.32 2616400.0 18.32
2020-05-14 21.46 17.9 21.38 18.08 6650500.0 18.08
2020-05-13 23.38 17.06 17.06 22.59 23196100.0 22.59
2020-05-12 16.7 12.61 12.75 15.51 4846700.0 15.51
2020-05-11 12.75 11.82 11.89 12.68 1533900.0 12.68
2020-05-08 11.98 10.53 10.64 11.96 1438100.0 11.96
2020-05-07 10.82 10.33 10.82 10.55 722600.0 10.55
2020-05-06 11.0 10.38 10.49 10.78 911700.0 10.78
2020-05-05 10.88 10.21 10.75 10.32 1088200.0 10.32
2020-05-04 11.32 10.6 11.2 10.8 1024900.0 10.8
2020-05-01 11.25 10.57 10.58 11.2 1706200.0 11.2
2020-04-30 11.28 10.55 11.15 10.64 1528800.0 10.64
2020-04-29 11.81 10.9 11.8 11.04 1690200.0 11.04
2020-04-28 12.21 11.7 12.1 11.8 1317000.0 11.8
2020-04-27 12.18 11.66 12.1 11.85 1453000.0 11.85
2020-04-24 12.29 11.67 12.29 11.97 1003000.0 11.97
2020-04-23 12.33 11.94 12.1 12.18 968100.0 12.18
2020-04-22 12.6 11.74 11.95 11.98 2200400.0 11.98
2020-04-21 12.48 11.46 11.93 11.58 1680200.0 11.58
2020-04-20 12.1 11.09 11.29 11.92 1781000.0 11.92
2020-04-17 11.59 10.72 11.44 11.44 1854800.0 11.44
2020-04-16 11.34 10.16 10.16 11.24 1991800.0 11.24
2020-04-15 10.45 9.42 9.75 10.35 1379500.0 10.35
2020-04-14 10.66 9.82 10.46 9.9 1544200.0 9.9
2020-04-13 10.59 9.79 10.03 10.34 1505300.0 10.34
2020-04-09 10.27 9.72 9.87 9.99 1968800.0 9.99
2020-04-08 10.02 8.81 9.13 9.59 2002900.0 9.59
2020-04-07 10.18 8.83 10.0 8.99 2308900.0 8.99
2020-04-06 10.09 9.16 9.51 10.0 1738400.0 10.0
2020-04-03 9.4 8.75 8.95 9.29 1431000.0 9.29
2020-04-02 9.14 8.53 8.58 8.86 1386500.0 8.86
2020-04-01 9.29 8.49 8.99 8.85 1602400.0 8.85
2020-03-31 9.66 8.47 8.6 9.18 2464100.0 9.18
2020-03-30 9.63 8.39 8.75 8.5 2117700.0 8.5
2020-03-27 9.36 8.28 9.36 8.41 2203200.0 8.41
2020-03-26 9.98 9.01 9.06 9.39 2614400.0 9.39
2020-03-25 10.41 9.01 9.89 9.21 2080300.0 9.21
2020-03-24 12.24 9.81 11.7 9.91 2924200.0 9.91
2020-03-23 12.5 10.27 11.14 11.31 2970600.0 11.31
2020-03-20 11.53 9.07 10.51 11.22 3675900.0 11.22
2020-03-19 12.6 9.71 12.1 10.45 4161700.0 10.45
2020-03-18 12.93 9.16 9.76 11.93 6134300.0 11.93
2020-03-17 10.06 7.37 7.58 10.01 5402200.0 10.01
2020-03-16 7.93 5.16 5.51 7.39 6076400.0 7.39
2020-03-13 6.0 5.31 6.0 5.72 2199700.0 5.72
2020-03-12 6.1 5.06 5.8 5.43 2549000.0 5.43
2020-03-11 7.96 6.43 6.87 6.75 3736000.0 6.75
2020-03-10 6.78 5.77 6.0 6.78 1793500.0 6.78
2020-03-09 5.71 5.0 5.02 5.59 1506800.0 5.59
2020-03-06 5.96 5.73 5.86 5.85 1583600.0 5.85
2020-03-05 6.1 5.82 6.01 6.0 1394900.0 6.0
2020-03-04 6.2 5.68 6.01 6.18 1519700.0 6.18
2020-03-03 6.44 5.87 6.01 5.9 1401400.0 5.9
2020-03-02 6.58 5.8 6.55 5.97 2043400.0 5.97
2020-02-28 6.61 5.83 5.83 6.47 1360500.0 6.47
2020-02-27 6.72 5.82 6.44 6.14 2401500.0 6.14
2020-02-26 7.05 6.48 6.97 6.49 2887800.0 6.49
2020-02-25 7.26 6.79 7.26 6.87 1421400.0 6.87
2020-02-24 7.35 7.07 7.35 7.22 1002000.0 7.22
2020-02-21 7.96 7.5 7.55 7.7 788900.0 7.7
2020-02-20 7.66 7.23 7.23 7.59 1190100.0 7.59
2020-02-19 7.66 7.21 7.58 7.29 1976500.0 7.29
2020-02-18 7.8 7.46 7.51 7.58 596400.0 7.58