UIS - Unisys Corporation
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 3.9100 | 4.0000 | 3.8350 | 3.9800 | 3.9800 | 225,387 |
| 01 Jun 2023 | 3.9200 | 3.9400 | 3.7900 | 3.8400 | 3.8400 | 682,500 |
| 31 May 2023 | 4.1500 | 4.1500 | 3.9200 | 3.9300 | 3.9300 | 2,836,100 |
| 30 May 2023 | 4.2100 | 4.2900 | 4.1800 | 4.1800 | 4.1800 | 525,000 |
| 26 May 2023 | 4.0900 | 4.2900 | 4.0700 | 4.1900 | 4.1900 | 499,400 |
| 25 May 2023 | 4.2500 | 4.2600 | 4.0600 | 4.0900 | 4.0900 | 545,000 |
| 24 May 2023 | 4.5000 | 4.5300 | 4.3000 | 4.3200 | 4.3200 | 537,800 |
| 23 May 2023 | 4.4900 | 4.6200 | 4.4800 | 4.5600 | 4.5600 | 630,800 |
| 22 May 2023 | 4.4900 | 4.5500 | 4.4200 | 4.5000 | 4.5000 | 701,600 |
| 19 May 2023 | 4.4300 | 4.5000 | 4.4100 | 4.4300 | 4.4300 | 684,300 |
| 18 May 2023 | 4.3000 | 4.4400 | 4.2400 | 4.3800 | 4.3800 | 681,300 |
| 17 May 2023 | 4.2000 | 4.3500 | 4.2000 | 4.3100 | 4.3100 | 513,700 |
| 16 May 2023 | 4.1400 | 4.2100 | 4.1200 | 4.1500 | 4.1500 | 416,100 |
| 15 May 2023 | 4.1400 | 4.3100 | 4.1200 | 4.2000 | 4.2000 | 619,100 |
| 12 May 2023 | 4.2100 | 4.2900 | 4.1100 | 4.1400 | 4.1400 | 564,900 |
| 11 May 2023 | 4.1200 | 4.3800 | 4.1200 | 4.2500 | 4.2500 | 710,100 |
| 10 May 2023 | 4.0300 | 4.0700 | 3.9300 | 4.0000 | 4.0000 | 720,200 |
| 09 May 2023 | 3.8600 | 3.9500 | 3.8000 | 3.9100 | 3.9100 | 461,000 |
| 08 May 2023 | 4.0500 | 4.0500 | 3.8900 | 3.8900 | 3.8900 | 557,400 |
| 05 May 2023 | 3.9500 | 4.0800 | 3.8800 | 3.9600 | 3.9600 | 706,000 |
| 04 May 2023 | 4.2800 | 4.3200 | 3.8300 | 3.8500 | 3.8500 | 1,783,100 |
| 03 May 2023 | 3.7000 | 4.3900 | 3.6900 | 4.2500 | 4.2500 | 2,564,300 |
| 02 May 2023 | 3.2400 | 3.5600 | 3.2400 | 3.3800 | 3.3800 | 1,003,800 |
| 01 May 2023 | 3.2200 | 3.3700 | 3.1800 | 3.2500 | 3.2500 | 603,100 |
| 28 Apr 2023 | 3.1700 | 3.2600 | 3.1700 | 3.2100 | 3.2100 | 654,200 |
| 27 Apr 2023 | 3.1300 | 3.2200 | 3.1100 | 3.1700 | 3.1700 | 514,300 |
| 26 Apr 2023 | 3.1400 | 3.1700 | 3.0500 | 3.0900 | 3.0900 | 710,000 |
| 25 Apr 2023 | 3.3200 | 3.3200 | 3.1000 | 3.1200 | 3.1200 | 910,400 |
| 24 Apr 2023 | 3.3800 | 3.4200 | 3.3200 | 3.3700 | 3.3700 | 584,000 |
| 21 Apr 2023 | 3.3800 | 3.4900 | 3.3100 | 3.3600 | 3.3600 | 735,000 |
| 20 Apr 2023 | 3.7200 | 3.7200 | 3.3900 | 3.3900 | 3.3900 | 853,800 |
| 19 Apr 2023 | 3.8400 | 3.8400 | 3.7400 | 3.7400 | 3.7400 | 294,300 |
| 18 Apr 2023 | 3.9300 | 4.0000 | 3.8100 | 3.8800 | 3.8800 | 389,500 |
| 17 Apr 2023 | 3.8800 | 3.9700 | 3.8400 | 3.9200 | 3.9200 | 579,700 |
| 14 Apr 2023 | 4.1700 | 4.2300 | 3.8600 | 3.9000 | 3.9000 | 767,900 |
| 13 Apr 2023 | 3.8500 | 4.1500 | 3.8200 | 4.0800 | 4.0800 | 690,500 |
| 12 Apr 2023 | 3.8800 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 651,300 |
| 11 Apr 2023 | 3.7500 | 3.8800 | 3.7500 | 3.8300 | 3.8300 | 735,200 |
| 10 Apr 2023 | 3.7900 | 3.8000 | 3.6300 | 3.7500 | 3.7500 | 590,600 |
| 06 Apr 2023 | 3.7700 | 3.8500 | 3.7100 | 3.8000 | 3.8000 | 602,600 |
| 05 Apr 2023 | 3.8200 | 3.8600 | 3.7300 | 3.7900 | 3.7900 | 511,500 |
| 04 Apr 2023 | 3.8200 | 3.8800 | 3.7500 | 3.8700 | 3.8700 | 832,000 |
| 03 Apr 2023 | 3.9000 | 3.9700 | 3.7200 | 3.7700 | 3.7700 | 801,600 |
| 31 Mar 2023 | 3.7400 | 3.8900 | 3.6900 | 3.8800 | 3.8800 | 1,134,300 |
| 30 Mar 2023 | 3.6700 | 3.7200 | 3.6300 | 3.7000 | 3.7000 | 557,100 |
| 29 Mar 2023 | 3.5500 | 3.7500 | 3.5100 | 3.6600 | 3.6600 | 1,410,600 |
| 28 Mar 2023 | 3.5300 | 3.6000 | 3.4800 | 3.5100 | 3.5100 | 760,100 |
| 27 Mar 2023 | 3.4300 | 3.6000 | 3.4300 | 3.5200 | 3.5200 | 1,365,600 |
| 24 Mar 2023 | 3.3500 | 3.4900 | 3.3100 | 3.4400 | 3.4400 | 1,392,400 |
| 23 Mar 2023 | 3.4600 | 3.5500 | 3.3300 | 3.3600 | 3.3600 | 1,590,800 |
| 22 Mar 2023 | 3.7700 | 3.8500 | 3.4500 | 3.4500 | 3.4500 | 1,957,100 |
| 21 Mar 2023 | 3.7000 | 3.9000 | 3.6200 | 3.8200 | 3.8200 | 3,669,200 |
| 20 Mar 2023 | 3.5300 | 3.6200 | 3.4300 | 3.6100 | 3.6100 | 3,418,600 |
| 17 Mar 2023 | 3.3800 | 3.5500 | 3.3300 | 3.4200 | 3.4200 | 18,844,400 |
| 16 Mar 2023 | 3.4300 | 3.5700 | 3.3400 | 3.4500 | 3.4500 | 2,698,900 |
| 15 Mar 2023 | 3.5300 | 3.5600 | 3.3600 | 3.5100 | 3.5100 | 2,628,000 |
| 14 Mar 2023 | 3.9300 | 3.9300 | 3.5600 | 3.6000 | 3.6000 | 2,964,600 |
| 13 Mar 2023 | 3.9700 | 3.9800 | 3.6300 | 3.6900 | 3.6900 | 2,109,300 |
| 10 Mar 2023 | 4.2900 | 4.3400 | 4.0300 | 4.1100 | 4.1100 | 2,072,500 |
| 09 Mar 2023 | 4.4300 | 4.6700 | 4.3300 | 4.3800 | 4.3800 | 1,514,400 |
| 08 Mar 2023 | 4.1300 | 4.4000 | 4.0500 | 4.3900 | 4.3900 | 1,896,800 |
| 07 Mar 2023 | 4.2000 | 4.2300 | 3.9600 | 4.1300 | 4.1300 | 2,400,800 |
| 06 Mar 2023 | 4.4400 | 4.5400 | 4.0000 | 4.1900 | 4.1900 | 4,734,000 |
| 03 Mar 2023 | 4.9600 | 4.9900 | 4.8800 | 4.8800 | 4.8800 | 571,000 |
| 02 Mar 2023 | 4.6500 | 4.9200 | 4.6200 | 4.8700 | 4.8700 | 623,000 |
| 01 Mar 2023 | 4.9000 | 5.0500 | 4.7600 | 4.7700 | 4.7700 | 670,400 |
| 28 Feb 2023 | 4.7800 | 5.0300 | 4.6900 | 4.9800 | 4.9800 | 760,100 |
| 27 Feb 2023 | 5.2600 | 5.2600 | 4.6800 | 4.7500 | 4.7500 | 944,800 |
| 24 Feb 2023 | 5.1600 | 5.5100 | 5.0600 | 5.2000 | 5.2000 | 1,568,600 |
| 23 Feb 2023 | 5.5100 | 5.8400 | 5.1900 | 5.7000 | 5.7000 | 1,343,300 |
| 22 Feb 2023 | 5.3300 | 5.4700 | 5.3100 | 5.3600 | 5.3600 | 545,600 |
| 21 Feb 2023 | 5.2800 | 5.4500 | 5.2300 | 5.2900 | 5.2900 | 335,000 |
| 17 Feb 2023 | 5.4000 | 5.4100 | 5.2800 | 5.3900 | 5.3900 | 353,400 |
| 16 Feb 2023 | 5.6500 | 5.7000 | 5.3800 | 5.3900 | 5.3900 | 510,300 |
| 15 Feb 2023 | 5.5600 | 5.7500 | 5.4800 | 5.7400 | 5.7400 | 491,900 |
| 14 Feb 2023 | 5.5300 | 5.6300 | 5.4500 | 5.5700 | 5.5700 | 352,600 |
| 13 Feb 2023 | 5.4300 | 5.6100 | 5.3100 | 5.6000 | 5.6000 | 399,500 |
| 10 Feb 2023 | 5.4700 | 5.5400 | 5.4000 | 5.4400 | 5.4400 | 451,500 |
| 09 Feb 2023 | 5.7900 | 5.8400 | 5.4800 | 5.4800 | 5.4800 | 358,700 |
| 08 Feb 2023 | 5.7900 | 5.8200 | 5.6500 | 5.6700 | 5.6700 | 302,600 |
| 07 Feb 2023 | 5.6600 | 5.8200 | 5.5900 | 5.8000 | 5.8000 | 338,000 |
| 06 Feb 2023 | 5.7700 | 5.7800 | 5.5600 | 5.6100 | 5.6100 | 329,100 |
| 03 Feb 2023 | 5.7400 | 5.9100 | 5.6900 | 5.7500 | 5.7500 | 626,200 |
| 02 Feb 2023 | 5.8200 | 6.0600 | 5.7200 | 5.8200 | 5.8200 | 481,300 |
| 01 Feb 2023 | 5.4500 | 5.7100 | 5.4500 | 5.6900 | 5.6900 | 531,800 |
| 31 Jan 2023 | 5.3300 | 5.4800 | 5.2600 | 5.4100 | 5.4100 | 513,400 |
| 30 Jan 2023 | 5.3300 | 5.4400 | 5.2400 | 5.2900 | 5.2900 | 345,200 |
| 27 Jan 2023 | 5.2600 | 5.4500 | 5.2500 | 5.3800 | 5.3800 | 323,200 |
| 26 Jan 2023 | 5.4100 | 5.4400 | 5.1900 | 5.2800 | 5.2800 | 233,900 |
| 25 Jan 2023 | 5.2200 | 5.3300 | 5.1400 | 5.3200 | 5.3200 | 345,500 |
| 24 Jan 2023 | 5.2600 | 5.3200 | 5.2000 | 5.2700 | 5.2700 | 360,700 |
| 23 Jan 2023 | 5.3500 | 5.3700 | 5.2500 | 5.3400 | 5.3400 | 362,200 |
| 20 Jan 2023 | 5.3800 | 5.4800 | 5.2100 | 5.3400 | 5.3400 | 645,800 |
| 19 Jan 2023 | 5.1800 | 5.3500 | 5.1000 | 5.2900 | 5.2900 | 435,300 |
| 18 Jan 2023 | 5.2500 | 5.4200 | 5.1500 | 5.2000 | 5.2000 | 472,000 |
| 17 Jan 2023 | 5.3000 | 5.3600 | 5.1800 | 5.3000 | 5.3000 | 436,500 |
| 13 Jan 2023 | 5.1900 | 5.3800 | 5.1600 | 5.2400 | 5.2400 | 380,500 |
| 12 Jan 2023 | 5.2900 | 5.4000 | 5.2100 | 5.2600 | 5.2600 | 588,500 |
| 11 Jan 2023 | 5.5500 | 5.5500 | 5.2000 | 5.2600 | 5.2600 | 448,400 |
| 10 Jan 2023 | 5.2800 | 5.4700 | 5.1600 | 5.4600 | 5.4600 | 489,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.