UK Markets open in 7 hrs 59 mins

Unisys Corporation (UIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.73-0.65 (-3.35%)
At close: 04:00PM EST
18.73 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202219.1219.3518.6218.7318.73280,557
14 Jan 202219.2019.6619.0519.3819.38323,200
13 Jan 202220.1120.3919.6619.7319.73169,200
12 Jan 202220.1820.3119.5219.9319.93224,600
11 Jan 202219.2520.0519.0220.0520.05234,100
10 Jan 202219.6019.6019.1919.3819.38313,300
07 Jan 202220.6120.8419.8319.8519.85387,200
06 Jan 202220.3120.8120.1520.6320.63352,100
05 Jan 202220.7521.1820.3320.3720.37259,500
04 Jan 202220.8321.1020.6420.9220.92197,300
03 Jan 202220.5920.8120.3520.6820.68375,600
31 Dec 202120.6320.8520.5520.5720.57200,700
30 Dec 202120.6621.0720.6620.7720.77158,000
29 Dec 202120.6020.9820.5120.7820.78222,300
28 Dec 202120.7621.0720.4420.6820.68191,500
27 Dec 202120.6620.9920.3520.9220.92172,200
23 Dec 202119.9520.5119.6920.4420.44206,600
22 Dec 202119.8319.9119.5819.8619.86256,900
21 Dec 202119.1219.6119.1219.5819.58275,600
20 Dec 202119.2119.2118.3318.9518.95345,100
17 Dec 202119.4819.8919.0219.5819.58726,400
16 Dec 202119.9020.0819.2219.6019.60352,600
15 Dec 202119.1419.6418.6319.5719.57389,500
14 Dec 202118.8920.1718.8919.2919.29439,200
13 Dec 202119.0719.2318.7618.9318.93252,700
10 Dec 202119.6319.8419.2219.3719.37123,300
09 Dec 202119.7320.0419.4119.5119.51162,900
08 Dec 202119.5020.0519.3819.9519.95178,500
07 Dec 202119.2519.6418.8319.4319.43218,100
06 Dec 202118.5819.1918.3618.8718.87229,800
03 Dec 202118.5818.5818.0818.3418.34262,800
02 Dec 202117.9218.6217.7618.5318.53284,700
01 Dec 202118.6518.7217.8817.9017.90353,700
30 Nov 202118.4018.5917.9118.1618.16329,900
29 Nov 202118.8919.0018.4818.6218.62370,900
26 Nov 202118.6018.9018.3218.7318.73289,000
24 Nov 202119.1320.3019.1319.4419.44338,400
23 Nov 202118.8019.0718.1618.8818.88519,200
22 Nov 202119.1019.3618.7618.9118.91442,700
19 Nov 202119.6519.8919.0019.1319.13329,500
18 Nov 202120.3720.6219.3919.7819.78425,000
17 Nov 202120.5220.5419.9120.2320.23376,600
16 Nov 202120.2820.7420.1520.7120.71373,500
15 Nov 202120.8521.0020.3120.4120.41274,400
12 Nov 202121.1121.3620.7020.7720.77216,400
11 Nov 202121.2421.4920.9821.1321.13244,900
10 Nov 202121.3321.6220.9621.4121.41349,400
09 Nov 202122.7722.9521.4121.5721.57476,400
08 Nov 202121.5722.9521.5122.6622.66513,000
05 Nov 202121.2521.8321.0021.4121.41443,300
04 Nov 202121.6222.1920.4421.0021.00773,000
03 Nov 202124.4024.4521.0121.4821.481,321,200
02 Nov 202125.8026.6525.5426.4526.45313,500
01 Nov 202125.5426.0625.2925.6925.69249,200
29 Oct 202124.7925.6624.4625.5725.57267,400
28 Oct 202124.1424.8224.1424.7824.78164,200
27 Oct 202124.4124.5023.9023.9623.96148,400
26 Oct 202124.9525.3924.5724.6024.60151,000
25 Oct 202125.3225.3224.4624.8624.86221,300
22 Oct 202125.9425.9425.1425.1525.15150,800
21 Oct 202126.2426.7225.9425.9625.96165,600
20 Oct 202125.9726.3525.9426.3226.32147,300
19 Oct 202126.1626.4025.7426.2726.27225,000
18 Oct 202126.3026.5025.9926.0326.03156,700
15 Oct 202127.3027.3026.5026.5026.50196,900
14 Oct 202126.4826.9526.3026.4726.47211,200
13 Oct 202125.9026.1625.5826.1226.12125,400
12 Oct 202125.9026.0425.5125.8325.83122,600
11 Oct 202125.9326.2525.7325.7525.75102,500
08 Oct 202126.1526.3425.8225.8725.87129,000
07 Oct 202125.6726.4525.6026.1326.13177,900
06 Oct 202125.4125.6024.8725.5225.52166,900
05 Oct 202125.7925.8825.4625.8325.83218,700
04 Oct 202126.0026.2025.6725.7625.76196,000
01 Oct 202125.2526.3625.2026.0026.00277,400
30 Sept 202125.6225.9425.1225.1425.14141,000
29 Sept 202125.6525.9124.9125.4725.47227,400
28 Sept 202125.9426.4625.4625.5825.58209,500
27 Sept 202125.2526.1325.1725.9725.97297,900
24 Sept 202124.8725.4624.5825.2025.20243,000
23 Sept 202123.7225.0323.6424.9324.93356,900
22 Sept 202122.8623.4322.7923.3023.30299,300
21 Sept 202123.3523.4522.7122.9022.90227,900
20 Sept 202122.6523.2522.5423.2323.23233,300
17 Sept 202123.4523.6822.8423.2723.27899,100
16 Sept 202124.1424.1423.0023.5523.55244,800
15 Sept 202123.9724.6223.7024.2924.29304,700
14 Sept 202123.8623.9623.1723.3023.30181,100
13 Sept 202123.6823.6823.1923.6123.61156,700
10 Sept 202124.3024.3023.4723.5623.56183,200
09 Sept 202123.8724.4823.6024.0624.06163,400
08 Sept 202124.1524.1623.6323.9223.92167,500
07 Sept 202124.5024.5624.1224.2924.29139,500
03 Sept 202124.4924.7924.3024.5024.50132,500
02 Sept 202124.3024.7524.1524.6524.65197,000
01 Sept 202124.3524.3723.7624.1124.11206,000
31 Aug 202124.2724.6523.9124.2124.21233,300
30 Aug 202124.4224.4223.8324.0824.08210,700
27 Aug 202123.6824.3923.6824.3024.30280,500
26 Aug 202123.7524.1823.5023.5823.58159,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...