Univar Solutions Inc. Common Stockのデータ

Univar Solutions Inc. Common Stockの基本情報

名前 Univar Solutions Inc. Common Stock
ティッカー UNVR
国 United States
上場年 2015.0
セクター Consumer Durables

Univar Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.0 20.36 20.9 20.51 646200.0 20.51
2021-02-12 20.73 20.38 20.49 20.68 551300.0 20.68
2021-02-11 20.57 19.94 20.24 20.54 1062100.0 20.54
2021-02-10 20.59 20.13 20.53 20.21 742400.0 20.21
2021-02-09 20.55 20.14 20.43 20.36 879800.0 20.36
2021-02-08 20.73 20.35 20.65 20.49 404900.0 20.49
2021-02-05 20.38 19.93 20.23 20.3 583100.0 20.3
2021-02-04 19.93 19.55 19.6 19.92 402000.0 19.92
2021-02-03 19.75 19.21 19.38 19.56 589000.0 19.56
2021-02-02 19.76 19.27 19.45 19.47 827200.0 19.47
2021-02-01 19.21 18.7 18.87 19.12 1520400.0 19.12
2021-01-29 19.22 18.55 19.14 18.59 1201700.0 18.59
2021-01-28 19.51 19.04 19.18 19.26 799500.0 19.26
2021-01-27 19.29 18.48 19.1 18.75 732900.0 18.75
2021-01-26 20.07 19.31 19.96 19.6 684500.0 19.6
2021-01-25 20.28 19.47 20.07 19.81 1548100.0 19.81
2021-01-22 20.22 19.53 19.92 20.18 750800.0 20.18
2021-01-21 20.5 20.05 20.49 20.05 504300.0 20.05
2021-01-20 20.8 20.5 20.74 20.51 1030400.0 20.51
2021-01-19 20.93 20.49 20.77 20.66 839500.0 20.66
2021-01-15 21.24 20.5 21.24 20.56 1043800.0 20.56
2021-01-14 21.46 20.78 20.94 21.37 1927600.0 21.37
2021-01-13 20.95 20.46 20.88 20.71 1669000.0 20.71
2021-01-12 21.06 20.53 20.74 20.96 844400.0 20.96
2021-01-11 20.69 19.82 19.83 20.62 803500.0 20.62
2021-01-08 20.98 20.12 20.91 20.32 1026000.0 20.32
2021-01-07 20.91 20.23 20.44 20.73 1788100.0 20.73
2021-01-06 20.66 19.57 19.68 20.26 1899300.0 20.26
2021-01-05 19.41 18.35 18.43 19.19 717600.0 19.19
2021-01-04 19.19 18.29 19.05 18.41 819500.0 18.41
2020-12-31 19.26 18.71 18.88 19.01 948600.0 19.01
2020-12-30 19.01 18.59 18.59 18.91 597900.0 18.91
2020-12-29 19.19 18.5 19.06 18.58 712800.0 18.58
2020-12-28 19.24 18.68 18.79 19.05 876700.0 19.05
2020-12-24 18.73 18.47 18.71 18.65 273300.0 18.65
2020-12-23 18.82 18.38 18.45 18.7 639200.0 18.7
2020-12-22 18.53 18.22 18.48 18.28 740100.0 18.28
2020-12-21 18.49 17.99 18.07 18.44 1025000.0 18.44
2020-12-18 18.9 18.48 18.77 18.53 2256000.0 18.53
2020-12-17 18.71 18.18 18.35 18.69 2815000.0 18.69
2020-12-16 18.62 18.22 18.62 18.33 1687300.0 18.33
2020-12-15 18.52 17.97 18.2 18.52 1003400.0 18.52
2020-12-14 18.47 18.08 18.43 18.1 1702900.0 18.1
2020-12-11 18.6 18.1 18.6 18.1 1235700.0 18.1
2020-12-10 18.78 18.52 18.67 18.53 1430700.0 18.53
2020-12-09 18.95 18.62 18.65 18.91 1458200.0 18.91
2020-12-08 18.86 18.34 18.39 18.45 1543100.0 18.45
2020-12-07 18.79 18.45 18.68 18.45 713700.0 18.45
2020-12-04 18.84 18.39 18.39 18.8 810600.0 18.8
2020-12-03 18.61 18.05 18.13 18.24 1780900.0 18.24
2020-12-02 18.17 17.78 17.91 18.14 731500.0 18.14
2020-12-01 18.3 17.88 18.14 17.98 856100.0 17.98
2020-11-30 18.4 17.89 18.19 17.9 1369800.0 17.9
2020-11-27 18.71 18.21 18.31 18.29 508700.0 18.29
2020-11-25 18.76 18.16 18.7 18.3 1156700.0 18.3
2020-11-24 18.97 18.31 18.49 18.71 1990800.0 18.71
2020-11-23 18.28 18.06 18.13 18.15 1423000.0 18.15
2020-11-20 17.99 17.21 17.37 17.95 2379700.0 17.95
2020-11-19 17.88 17.23 17.67 17.4 1528300.0 17.4
2020-11-18 18.44 17.85 18.29 17.85 1672900.0 17.85
2020-11-17 18.36 17.73 17.9 18.18 1652500.0 18.18
2020-11-16 18.33 17.58 17.85 18.25 3889600.0 18.25
2020-11-13 17.55 17.03 17.03 17.37 3172600.0 17.37
2020-11-12 17.09 16.69 17.04 16.85 3279500.0 16.85
2020-11-11 17.53 16.79 17.53 17.19 1906500.0 17.19
2020-11-10 17.89 17.45 17.86 17.47 1767400.0 17.47
2020-11-09 19.0 17.59 18.5 17.64 3675500.0 17.64
2020-11-06 17.61 16.74 17.36 16.75 2858500.0 16.75
2020-11-05 18.27 17.5 18.11 17.67 2523600.0 17.67
2020-11-04 18.25 16.86 17.66 17.8 1023500.0 17.8
2020-11-03 18.47 17.9 18.06 18.17 1131300.0 18.17
2020-11-02 17.58 16.74 16.88 17.57 1143000.0 17.57
2020-10-30 16.74 16.18 16.64 16.59 846400.0 16.59
2020-10-29 16.9 16.46 16.65 16.7 1271300.0 16.7
2020-10-28 17.06 16.58 16.79 16.76 996300.0 16.76
2020-10-27 17.81 17.33 17.81 17.33 963400.0 17.33
2020-10-26 18.72 17.66 18.65 17.83 678500.0 17.83
2020-10-23 19.16 18.69 19.0 19.0 871000.0 19.0
2020-10-22 18.88 18.2 18.2 18.84 1446800.0 18.84
2020-10-21 18.43 18.1 18.3 18.16 1240500.0 18.16
2020-10-20 18.46 18.17 18.32 18.28 1748800.0 18.28
2020-10-19 18.83 18.19 18.25 18.23 3090200.0 18.23
2020-10-16 18.28 17.88 18.13 18.11 721400.0 18.11
2020-10-15 17.97 17.56 17.6 17.9 1487300.0 17.9
2020-10-14 18.14 17.81 18.03 17.83 888600.0 17.83
2020-10-13 18.23 17.84 18.12 17.91 1982300.0 17.91
2020-10-12 18.45 18.07 18.26 18.36 698600.0 18.36
2020-10-09 18.49 17.96 18.45 18.09 1117800.0 18.09
2020-10-08 18.4 17.78 17.99 18.4 2358500.0 18.4
2020-10-07 18.01 17.6 17.63 17.73 1586900.0 17.73
2020-10-06 17.98 17.31 17.95 17.35 1817200.0 17.35
2020-10-05 17.86 17.5 17.6 17.64 1736900.0 17.64
2020-10-02 17.52 16.62 16.62 17.48 1646000.0 17.48
2020-10-01 17.18 16.8 16.97 17.1 1467400.0 17.1
2020-09-30 17.19 16.75 16.93 16.88 1548700.0 16.88
2020-09-29 17.33 16.67 17.33 16.84 848500.0 16.84
2020-09-28 17.24 16.5 16.54 17.22 1905100.0 17.22
2020-09-25 16.22 15.93 15.95 16.08 1965300.0 16.08
2020-09-24 16.49 15.7 16.11 16.18 1886900.0 16.18
2020-09-23 17.13 16.33 16.75 16.35 1206300.0 16.35
2020-09-22 17.22 16.68 17.08 16.83 2038100.0 16.83
2020-09-21 17.76 16.75 17.68 16.99 2306200.0 16.99
2020-09-18 18.99 18.16 18.86 18.38 6662400.0 18.38
2020-09-17 19.22 18.45 18.78 18.85 2238500.0 18.85
2020-09-16 19.28 18.51 18.61 19.13 2734200.0 19.13
2020-09-15 18.63 18.24 18.27 18.46 1938600.0 18.46
2020-09-14 18.31 17.56 17.56 18.18 1943400.0 18.18
2020-09-11 17.6 17.17 17.36 17.41 1448800.0 17.41
2020-09-10 17.53 17.07 17.22 17.09 1397200.0 17.09
2020-09-09 17.18 16.64 16.98 17.17 2061800.0 17.17
2020-09-08 17.3 16.53 16.68 16.86 2435200.0 16.86
2020-09-04 17.45 16.61 17.32 17.23 3276900.0 17.23
2020-09-03 18.4 17.1 18.4 17.12 2074600.0 17.12
2020-09-02 18.66 18.0 18.58 18.34 1364900.0 18.34
2020-09-01 18.57 17.9 18.04 18.57 1305200.0 18.57
2020-08-31 19.1 18.16 19.05 18.19 2097300.0 18.19
2020-08-28 19.14 18.66 18.82 19.13 1523500.0 19.13
2020-08-27 18.81 18.38 18.41 18.71 1430200.0 18.71
2020-08-26 18.34 18.03 18.34 18.24 1046500.0 18.24
2020-08-25 18.39 17.93 18.34 18.35 1344400.0 18.35
2020-08-24 18.52 17.8 18.26 18.25 2066500.0 18.25
2020-08-21 17.94 17.63 17.76 17.67 899500.0 17.67
2020-08-20 18.09 17.67 17.76 17.89 1196100.0 17.89
2020-08-19 18.21 17.75 18.08 18.01 1866500.0 18.01
2020-08-18 18.28 17.68 17.79 18.05 4649500.0 18.05
2020-08-17 17.95 17.56 17.74 17.7 2117600.0 17.7
2020-08-14 17.98 17.48 17.63 17.7 4002200.0 17.7
2020-08-13 18.1 17.54 17.66 17.8 2464000.0 17.8
2020-08-12 18.69 17.64 18.59 17.7 3011100.0 17.7
2020-08-11 18.7 17.99 18.08 18.38 4988400.0 18.38
2020-08-10 18.74 17.32 18.4 17.72 4248700.0 17.72
2020-08-07 18.89 17.97 18.08 18.36 5578000.0 18.36
2020-08-06 18.47 17.88 18.47 17.97 3305900.0 17.97
2020-08-05 18.58 18.03 18.19 18.53 2187300.0 18.53
2020-08-04 18.11 17.75 17.75 17.89 2225800.0 17.89
2020-08-03 17.92 17.6 17.77 17.86 2392800.0 17.86
2020-07-31 17.68 17.19 17.44 17.67 2093000.0 17.67
2020-07-30 17.83 17.3 17.75 17.52 1437900.0 17.52
2020-07-29 18.13 17.53 17.61 18.13 1794400.0 18.13
2020-07-28 18.05 17.47 17.95 17.48 1733300.0 17.48
2020-07-27 17.99 17.59 17.86 17.98 2109200.0 17.98
2020-07-24 18.39 17.86 18.33 17.89 1843200.0 17.89
2020-07-23 18.38 17.77 17.9 18.37 4271000.0 18.37
2020-07-22 17.95 17.33 17.34 17.95 2116900.0 17.95
2020-07-21 17.91 17.41 17.41 17.47 1335800.0 17.47
2020-07-20 17.74 17.43 17.49 17.59 1746600.0 17.59
2020-07-17 17.97 17.62 17.72 17.63 1856800.0 17.63
2020-07-16 18.16 17.65 18.16 17.72 2911800.0 17.72
2020-07-15 18.46 17.99 18.19 18.15 5266500.0 18.15
2020-07-14 17.59 16.41 16.83 17.59 3917800.0 17.59
2020-07-13 17.38 16.79 17.23 16.94 4679300.0 16.94
2020-07-10 17.0 16.5 16.61 16.98 1520900.0 16.98
2020-07-09 17.37 16.28 17.32 16.54 2540000.0 16.54
2020-07-08 17.51 17.14 17.23 17.37 1165700.0 17.37
2020-07-07 17.67 17.31 17.5 17.34 1883400.0 17.34
2020-07-06 17.81 17.29 17.53 17.79 1787000.0 17.79
2020-07-02 17.52 17.0 17.17 17.09 1995000.0 17.09
2020-07-01 17.13 16.5 16.86 16.66 2850400.0 16.66
2020-06-30 16.93 16.18 16.44 16.86 2190200.0 16.86
2020-06-29 16.73 16.0 16.3 16.57 1822000.0 16.57
2020-06-26 16.78 15.95 16.74 16.0 3517100.0 16.0
2020-06-25 16.88 16.01 16.24 16.85 2354400.0 16.85
2020-06-24 16.83 16.03 16.72 16.49 2749600.0 16.49
2020-06-23 17.31 16.8 17.24 17.14 2873000.0 17.14
2020-06-22 17.0 16.31 16.75 16.99 2841700.0 16.99
2020-06-19 18.19 16.77 18.01 16.9 21762500.0 16.9
2020-06-18 18.01 17.33 17.39 17.8 2877400.0 17.8
2020-06-17 18.14 17.57 17.85 17.61 4023300.0 17.61
2020-06-16 18.98 17.36 18.55 17.81 4539300.0 17.81
2020-06-15 18.72 16.57 16.9 18.14 8519200.0 18.14
2020-06-12 16.69 15.87 16.55 16.36 1646300.0 16.36
2020-06-11 16.48 15.57 16.08 15.73 2123900.0 15.73
2020-06-10 17.62 17.08 17.43 17.3 2288800.0 17.3
2020-06-09 17.83 17.14 17.49 17.53 1649200.0 17.53
2020-06-08 18.27 17.85 18.06 18.1 1415100.0 18.1
2020-06-05 18.81 17.56 18.26 17.68 2386300.0 17.68
2020-06-04 17.46 16.66 16.93 17.28 2300800.0 17.28
2020-06-03 17.22 16.53 16.7 17.01 2863100.0 17.01
2020-06-02 16.45 15.73 15.99 16.44 3027700.0 16.44
2020-06-01 16.02 15.31 15.4 15.83 1691000.0 15.83
2020-05-29 15.56 14.97 15.2 15.46 2769100.0 15.46
2020-05-28 15.92 14.94 15.46 15.47 4044000.0 15.47
2020-05-27 15.75 15.1 15.67 15.2 5731000.0 15.2
2020-05-26 15.46 15.0 15.1 15.06 2923000.0 15.06
2020-05-22 14.37 13.72 14.1 14.18 1247500.0 14.18
2020-05-21 14.17 13.81 13.98 14.03 1303000.0 14.03
2020-05-20 14.18 13.86 13.96 13.96 1845200.0 13.96
2020-05-19 14.23 13.35 14.07 13.56 1382000.0 13.56
2020-05-18 14.28 13.37 13.45 14.21 1954400.0 14.21
2020-05-15 12.65 12.02 12.2 12.53 3309500.0 12.53
2020-05-14 12.44 11.26 11.63 12.33 1796800.0 12.33
2020-05-13 13.24 12.03 13.24 12.16 2308000.0 12.16
2020-05-12 14.37 13.35 14.14 13.37 1438200.0 13.37
2020-05-11 15.83 14.2 15.54 14.26 2630700.0 14.26
2020-05-08 15.31 14.05 14.33 15.05 2436300.0 15.05
2020-05-07 14.28 13.37 13.5 13.91 2123400.0 13.91
2020-05-06 13.85 13.07 13.72 13.22 1899600.0 13.22
2020-05-05 14.48 13.5 14.37 13.62 1848600.0 13.62
2020-05-04 13.67 12.91 13.1 13.48 1982600.0 13.48
2020-05-01 14.26 13.32 14.09 13.46 1484000.0 13.46
2020-04-30 14.82 14.04 14.4 14.52 1137200.0 14.52
2020-04-29 15.14 14.51 14.51 14.91 1841800.0 14.91
2020-04-28 14.27 13.65 13.92 13.98 1907100.0 13.98
2020-04-27 13.85 12.39 12.39 13.44 1285900.0 13.44
2020-04-24 12.36 11.87 12.09 12.31 971300.0 12.31
2020-04-23 12.25 11.76 11.76 11.89 1743500.0 11.89
2020-04-22 11.81 11.36 11.68 11.63 1144900.0 11.63
2020-04-21 11.4 11.0 11.04 11.35 1628500.0 11.35
2020-04-20 11.97 11.18 11.38 11.49 1674600.0 11.49
2020-04-17 12.07 11.52 11.54 11.92 2198300.0 11.92
2020-04-16 11.4 10.79 11.4 11.03 2431700.0 11.03
2020-04-15 11.65 11.03 11.47 11.41 1719200.0 11.41
2020-04-14 12.57 11.86 12.35 12.19 1617400.0 12.19
2020-04-13 13.26 11.76 13.19 12.09 2431600.0 12.09
2020-04-09 13.19 12.51 12.84 13.11 3044600.0 13.11
2020-04-08 12.31 11.36 11.53 12.14 1581700.0 12.14
2020-04-07 12.51 11.18 11.72 11.29 3033900.0 11.29
2020-04-06 11.08 10.34 10.38 10.83 1747700.0 10.83
2020-04-03 9.98 9.31 9.79 9.59 1679100.0 9.59
2020-04-02 10.61 9.56 9.95 9.89 1314900.0 9.89
2020-04-01 10.31 9.55 10.19 10.01 2599000.0 10.01
2020-03-31 11.14 10.44 10.96 10.72 2444800.0 10.72
2020-03-30 11.05 9.86 10.81 10.98 2809900.0 10.98
2020-03-27 11.29 10.46 10.9 10.5 1991500.0 10.5
2020-03-26 12.74 11.37 12.1 11.58 2941000.0 11.58
2020-03-25 12.17 10.17 10.64 11.78 3693200.0 11.78
2020-03-24 10.49 9.3 9.54 10.47 3193800.0 10.47
2020-03-23 9.52 8.48 8.56 8.8 2931100.0 8.8
2020-03-20 9.55 7.8 8.25 8.89 5399000.0 8.89
2020-03-19 8.27 6.69 6.84 8.0 3126100.0 8.0
2020-03-18 8.4 6.4 7.98 7.08 3861000.0 7.08
2020-03-17 9.3 8.02 9.13 8.72 4427900.0 8.72
2020-03-16 10.21 9.0 10.18 9.01 3031100.0 9.01
2020-03-13 11.47 10.03 11.31 11.27 3225200.0 11.27
2020-03-12 11.6 10.69 11.01 10.71 3846100.0 10.71
2020-03-11 13.35 12.61 13.17 12.77 3690500.0 12.77
2020-03-10 13.91 12.59 13.61 13.62 3379500.0 13.62
2020-03-09 13.6 12.52 13.0 12.67 3127700.0 12.67
2020-03-06 15.28 14.67 14.84 15.04 6725400.0 15.04
2020-03-05 16.16 15.35 16.1 15.49 4838800.0 15.49
2020-03-04 16.55 15.4 16.54 16.09 4096100.0 16.09
2020-03-03 17.48 15.48 17.34 16.0 4621200.0 16.0
2020-03-02 17.34 16.52 17.07 17.31 2097200.0 17.31
2020-02-28 17.14 16.45 16.57 16.99 3407600.0 16.99
2020-02-27 17.97 16.5 17.5 17.28 4125600.0 17.28
2020-02-26 19.68 18.06 19.65 18.1 2341100.0 18.1
2020-02-25 21.87 19.1 21.73 19.53 3885500.0 19.53
2020-02-24 22.36 21.46 21.91 22.03 2537100.0 22.03
2020-02-21 23.02 22.39 22.5 22.94 2072800.0 22.94
2020-02-20 22.84 22.33 22.48 22.65 1495800.0 22.65
2020-02-19 22.81 22.44 22.56 22.56 699400.0 22.56
2020-02-18 22.54 22.1 22.2 22.48 860300.0 22.48