UK markets open in 2 hours 2 minutes

Unisys Corporation (UIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.55-0.74 (-3.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
25 Aug 202123.4923.9923.4223.8423.84172,100
24 Aug 202123.6323.7523.3523.4923.49184,400
23 Aug 202122.8323.4622.8323.3723.37163,400
20 Aug 202122.4922.7321.8822.7122.71186,100
19 Aug 202122.0722.1921.6722.0422.04282,200
18 Aug 202122.3722.8822.2322.2522.25187,100
17 Aug 202123.2523.4222.3722.5622.56193,500
16 Aug 202123.7423.8923.2723.7123.71192,300
13 Aug 202124.5924.8323.9324.0724.07279,100
12 Aug 202123.7224.5823.5124.4924.49294,500
11 Aug 202123.6723.8223.1923.7323.73213,300
10 Aug 202124.4124.4123.4323.6923.69220,400
09 Aug 202124.8425.0023.9524.4624.46292,100
06 Aug 202124.7025.0924.0724.8324.83284,500
05 Aug 202123.8324.5923.7624.3824.38246,100
04 Aug 202124.0325.2823.7423.8623.86485,000
03 Aug 202124.0024.6121.8523.0023.00804,300
02 Aug 202122.4123.0022.2522.3222.32419,600
30 Jul 202122.4722.9322.1022.3522.35360,200
29 Jul 202122.3522.6722.1222.4822.48216,100
28 Jul 202121.9022.3321.5922.1322.13206,800
27 Jul 202121.4921.8921.2221.7021.70199,200
26 Jul 202121.4521.7521.2021.7321.73244,600
23 Jul 202121.5721.5720.8221.2521.25221,100
22 Jul 202122.5822.5821.3121.3521.35228,600
21 Jul 202122.4422.8622.1722.5822.58237,300
20 Jul 202121.0522.4520.7022.1722.17644,600
19 Jul 202121.0921.3320.5420.8920.89450,200
16 Jul 202122.9223.2621.3321.6521.65850,200
15 Jul 202122.6722.8822.3322.7322.73331,600
14 Jul 202123.7623.8022.7822.8422.84360,800
13 Jul 202124.7524.8623.4823.4823.48471,400
12 Jul 202125.4425.5224.6725.0525.05314,000
09 Jul 202125.4425.6925.1725.5725.57168,300
08 Jul 202124.7725.7024.5125.1225.12240,500
07 Jul 202124.8325.5424.6725.3525.35346,600
06 Jul 202125.1825.2324.8624.9924.99286,500
02 Jul 202125.4825.6025.0425.0525.05199,200
01 Jul 202125.6825.6925.1925.4025.40215,000
30 Jun 202125.3425.5324.9725.3125.31413,200
29 Jun 202126.1626.1625.4325.5425.54210,700
28 Jun 202125.9626.1325.3925.9525.95325,700
25 Jun 202126.1526.4125.9426.0326.032,096,900
24 Jun 202125.8025.9925.4625.9925.99179,100
23 Jun 202125.4825.7224.6325.5025.50392,100
22 Jun 202124.6825.4923.9725.4725.47578,000
21 Jun 202124.2224.9824.0124.7724.77685,000
18 Jun 202126.2226.3023.8524.0624.062,136,300
17 Jun 202126.5926.8025.9426.5126.51425,700
16 Jun 202126.4626.8226.1726.6826.68492,400
15 Jun 202126.8126.9426.2626.5826.58402,500
14 Jun 202127.0027.2526.6126.8126.81579,800
11 Jun 202126.9527.0826.7226.8326.83259,100
10 Jun 202126.9727.3726.4526.8226.82307,900
09 Jun 202128.0328.4927.0827.1327.13369,300
08 Jun 202128.0028.6027.9228.1528.15425,700
07 Jun 202127.6827.8927.2927.8427.84525,800
04 Jun 202126.5427.5826.5427.3027.30553,100
03 Jun 202125.8626.4625.3926.3826.38400,400
02 Jun 202126.0526.2025.1725.8825.88406,600
01 Jun 202125.8326.2625.5325.8825.88489,700
28 May 202125.6126.0325.5825.7125.71317,500
27 May 202124.7725.5224.5425.2925.29503,500
26 May 202124.2724.6724.1224.4524.45323,200
25 May 202124.9625.3024.1924.2024.20286,900
24 May 202123.8625.2623.8424.9024.90386,000
21 May 202124.1824.4123.7323.7823.78271,700
20 May 202124.0624.2923.7723.8523.85404,700
19 May 202124.4324.5223.1524.0124.01472,300
18 May 202125.5825.6824.9524.9824.98323,700
17 May 202125.1825.5124.8725.3625.36279,800
14 May 202124.5225.7424.3225.4525.45439,900
13 May 202123.7724.3923.3424.1724.17452,800
12 May 202125.1725.4723.5123.6923.69476,300
11 May 202124.6625.5524.2925.3525.35481,600
10 May 202123.8625.5023.6424.9824.98648,800
07 May 202124.4924.4921.9223.8723.87877,600
06 May 202124.2324.4323.5624.2324.23325,100
05 May 202124.0624.5523.5124.3224.32260,700
04 May 202124.6824.8623.5123.9623.96311,700
03 May 202124.2625.3724.2024.9424.94702,300
30 Apr 202123.6424.0523.4624.0024.00281,500
29 Apr 202124.1724.1723.5923.9723.97224,200
28 Apr 202124.3424.3423.9123.9723.97215,900
27 Apr 202124.6424.7024.2124.3224.32248,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...