UK Markets open in 3 hrs 37 mins

Unisys Corporation (UIS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.41+0.12 (+2.27%)
At close: 04:00PM EST
5.41 0.00 (0.00%)
After hours: 05:00PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20235.335.485.265.415.41495,095
30 Jan 20235.335.445.245.295.29345,200
27 Jan 20235.265.455.255.385.38323,200
26 Jan 20235.415.445.195.285.28233,900
25 Jan 20235.225.335.145.325.32345,500
24 Jan 20235.265.325.205.275.27360,600
23 Jan 20235.355.375.255.345.34362,200
20 Jan 20235.385.485.215.345.34645,800
19 Jan 20235.185.355.105.295.29435,300
18 Jan 20235.255.425.155.205.20472,000
17 Jan 20235.305.365.185.305.30436,500
13 Jan 20235.195.385.165.245.24380,500
12 Jan 20235.295.405.215.265.26588,500
11 Jan 20235.555.555.205.265.26448,400
10 Jan 20235.285.475.165.465.46489,400
09 Jan 20235.445.635.325.385.38474,200
06 Jan 20235.295.425.145.295.29305,900
05 Jan 20235.225.245.055.185.18342,100
04 Jan 20235.225.385.195.335.33444,000
03 Jan 20235.215.495.095.185.18531,500
30 Dec 20225.115.244.985.115.11398,000
29 Dec 20224.745.204.745.195.19854,800
28 Dec 20224.654.834.624.664.66395,800
27 Dec 20224.564.724.364.634.63509,000
23 Dec 20224.514.654.414.584.58291,700
22 Dec 20224.504.724.384.544.54555,200
21 Dec 20224.814.864.544.554.55584,700
20 Dec 20224.645.034.554.844.84951,500
19 Dec 20224.764.804.474.604.60933,300
16 Dec 20224.504.844.504.824.822,725,800
15 Dec 20224.564.734.544.614.61857,700
14 Dec 20224.434.774.434.644.641,156,600
13 Dec 20224.644.754.424.434.43755,800
12 Dec 20224.254.524.154.484.48739,200
09 Dec 20224.434.554.264.264.26674,000
08 Dec 20224.174.524.014.494.491,109,600
07 Dec 20224.394.454.034.074.071,216,100
06 Dec 20224.734.744.404.484.48986,700
05 Dec 20224.604.764.374.654.651,046,100
02 Dec 20224.104.634.064.604.601,846,700
01 Dec 20224.374.384.164.194.19892,500
30 Nov 20224.054.333.934.304.301,773,300
29 Nov 20224.094.154.014.034.03883,500
28 Nov 20224.254.324.054.084.081,065,300
25 Nov 20224.404.554.264.274.27588,700
23 Nov 20224.564.644.364.474.471,264,900
22 Nov 20224.354.604.264.584.58834,800
21 Nov 20224.294.414.224.344.34893,200
18 Nov 20224.604.654.384.404.40673,000
17 Nov 20224.464.564.314.514.51877,000
16 Nov 20224.604.644.354.514.51865,600
15 Nov 20224.824.944.664.714.71870,500
14 Nov 20225.025.144.624.684.681,299,700
11 Nov 20224.615.184.565.125.121,662,300
10 Nov 20224.474.704.404.624.621,717,600
09 Nov 20224.594.704.304.404.402,410,900
08 Nov 20227.897.964.284.634.634,893,600
07 Nov 20228.779.188.598.968.96348,300
04 Nov 20228.608.788.438.728.72358,100
03 Nov 20228.758.758.348.538.53316,400
02 Nov 20229.149.378.768.888.88394,800
01 Nov 20228.689.218.609.209.20380,500
31 Oct 20228.808.828.468.508.50499,600
28 Oct 20228.829.258.728.878.87337,700
27 Oct 20229.219.408.738.758.75311,900
26 Oct 20228.889.208.799.139.13299,600
25 Oct 20228.758.948.758.878.87368,900
24 Oct 20228.828.908.678.798.79213,000
21 Oct 20228.658.878.498.818.81215,000
20 Oct 20228.578.838.508.598.59218,200
19 Oct 20228.858.938.528.628.62291,000
18 Oct 20228.999.208.888.968.96293,700
17 Oct 20228.468.878.378.788.78345,300
14 Oct 20228.708.758.148.178.17229,200
13 Oct 20228.108.588.038.588.58553,700
12 Oct 20228.688.688.238.358.35352,900
11 Oct 20228.728.748.388.598.59402,600
10 Oct 20228.859.038.708.798.79260,000
07 Oct 20228.758.838.598.768.76325,000
06 Oct 20228.788.958.778.868.86251,300
05 Oct 20228.909.208.848.858.85368,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...