UK markets open in 8 minutes

Unisys Corporation (UIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.11+1.02 (+12.61%)
At close: 04:00PM EDT
9.49 +0.38 (+4.17%)
After hours: 04:41PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20228.259.118.259.119.11588,500
03 Oct 20227.618.277.428.098.091,055,500
30 Sept 20227.667.947.537.557.55501,300
29 Sept 20227.567.657.237.647.64328,700
28 Sept 20227.467.837.427.707.70675,600
27 Sept 20227.767.927.407.437.43473,200
26 Sept 20228.028.187.597.657.65515,700
23 Sept 20228.018.177.908.028.02511,900
22 Sept 20228.288.338.038.148.14418,500
21 Sept 20228.448.578.308.368.36376,800
20 Sept 20228.518.518.078.378.37367,000
19 Sept 20228.568.768.238.638.63646,500
16 Sept 20228.738.778.318.728.72954,900
15 Sept 20228.769.038.728.878.87526,300
14 Sept 20229.059.238.818.898.89355,300
13 Sept 20228.969.098.809.079.07408,400
12 Sept 20228.959.358.879.309.30774,000
09 Sept 20228.708.968.678.808.80355,500
08 Sept 20228.708.708.468.628.62207,400
07 Sept 20228.929.008.688.818.81287,700
06 Sept 20229.159.158.788.888.88357,400
02 Sept 20229.449.449.039.109.10274,200
01 Sept 20229.169.368.959.269.26373,200
31 Aug 20229.349.409.149.319.31698,300
30 Aug 20229.389.479.249.369.36266,700
29 Aug 20229.379.639.309.329.32248,700
26 Aug 20229.749.839.449.529.52249,800
25 Aug 20229.459.779.459.749.74283,500
24 Aug 20229.189.469.129.449.44274,400
23 Aug 20229.389.519.179.209.20321,800
22 Aug 202210.0010.019.449.479.47422,100
19 Aug 202210.3910.3910.0910.1110.11392,900
18 Aug 202210.2710.5210.1610.4710.47335,400
17 Aug 202210.6110.6110.2510.4010.40218,400
16 Aug 202210.5710.8410.4910.7710.77437,300
15 Aug 202210.3510.7910.2410.7110.71327,900
12 Aug 202210.3610.6610.2710.4710.47296,400
11 Aug 202210.6610.8010.2710.2910.29366,700
10 Aug 202210.5810.8810.5510.6410.64340,100
09 Aug 202211.4011.4710.2310.3610.36614,300
08 Aug 202211.3211.5810.9511.5011.50659,000
05 Aug 202212.2212.2211.3011.3511.35464,500
04 Aug 202214.6014.6212.5512.5712.57447,000
03 Aug 202213.8114.0413.7113.9213.92249,600
02 Aug 202213.4813.6613.4313.6013.60190,600
01 Aug 202213.5913.8013.4613.5413.54242,700
29 Jul 202213.4913.8313.3013.7213.72211,700
28 Jul 202213.1213.4413.0613.4113.41170,300
27 Jul 202212.8513.2012.8513.1413.14303,800
26 Jul 202213.0113.0112.5112.7912.79199,900
25 Jul 202212.9813.2612.8913.0513.05470,400
22 Jul 202213.3013.3212.7512.9012.90258,100
21 Jul 202213.1213.3712.9013.3413.34178,800
20 Jul 202213.2313.2912.9313.2813.28361,100
19 Jul 202212.9113.2612.8713.1813.18396,800
18 Jul 202212.8913.0212.5612.6012.60193,200
15 Jul 202212.9312.9412.4912.7012.70229,400
14 Jul 202212.2612.7612.2612.7512.75207,100
13 Jul 202212.4412.7912.3012.5412.54277,000
12 Jul 202212.3713.0712.3412.6212.62324,400
11 Jul 202213.5313.5412.4812.5112.51276,100
08 Jul 202213.4413.8013.3213.5413.54261,100
07 Jul 202212.9513.4912.9213.4413.44323,500
06 Jul 202212.7813.0012.5912.8312.83208,200
05 Jul 202212.1812.7311.9212.7212.72410,100
01 Jul 202211.9612.5411.8612.4212.42412,200
30 Jun 202211.4812.0311.4312.0312.03424,000
29 Jun 202211.8011.8011.4411.6611.66261,000
28 Jun 202212.2212.4211.7111.7511.75366,600
27 Jun 202212.3712.3712.0412.1612.16290,400
24 Jun 202211.7412.2611.7112.2412.24707,400
23 Jun 202211.6811.9811.6811.7411.74332,200
22 Jun 202211.6111.9011.6111.7511.75366,900
21 Jun 202211.6011.8711.4811.7011.70305,900
17 Jun 202211.4111.5711.3211.3311.33812,600
16 Jun 202211.3011.4411.1211.2311.23427,700
15 Jun 202211.3511.8711.3511.6711.67461,600
14 Jun 202211.1011.2111.0411.1711.17354,400
13 Jun 202211.5211.6710.9111.0611.06393,100
10 Jun 202212.0112.2911.9311.9711.97366,600
09 Jun 202212.3412.6512.1612.2112.21308,400
08 Jun 202212.5712.6912.4312.5112.51303,200
07 Jun 202212.1912.7412.1912.7312.73305,300
06 Jun 202212.3112.3812.0712.3712.37304,200
03 Jun 202212.1112.2311.8412.1512.15342,600
02 Jun 202211.7912.3011.6912.2412.24355,400
01 Jun 202212.0012.0911.4811.6611.66481,100
31 May 202212.2312.2411.6911.9311.93857,700
27 May 202211.5912.3311.5912.2912.29602,700
26 May 202211.3511.6011.2411.5511.55337,800
25 May 202211.0111.3110.8011.1211.12665,800
24 May 202211.7011.8010.9411.1011.10488,300
23 May 202211.9011.9011.2311.7411.74664,500
20 May 202211.7912.0111.2511.6311.63343,200
19 May 202211.7712.0211.5511.7211.72369,100
18 May 202212.1612.2911.8011.9211.92433,100
17 May 202212.1012.5012.1012.3712.37322,700
16 May 202212.1512.2011.8111.9811.98275,300
13 May 202211.9512.2411.7712.0912.09415,700
12 May 202211.3311.9311.2211.8511.85451,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...