UK Markets open in 3 hrs 37 mins
NIKKEI 225
27,346.36 +19.25 (+0.07%) HANG SENG
21,902.35 +60.02 (+0.27%) CRUDE OIL
79.29 +0.42 (+0.53%) GOLD FUTURES
1,943.60 -1.70 (-0.09%) DOW
34,086.04 +368.95 (+1.09%) BTC-GBP
18,774.94 +146.44 (+0.79%)
Unisys Corporation (UIS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 5.33 | 5.48 | 5.26 | 5.41 | 5.41 | 495,095 |
| 30 Jan 2023 | 5.33 | 5.44 | 5.24 | 5.29 | 5.29 | 345,200 |
| 27 Jan 2023 | 5.26 | 5.45 | 5.25 | 5.38 | 5.38 | 323,200 |
| 26 Jan 2023 | 5.41 | 5.44 | 5.19 | 5.28 | 5.28 | 233,900 |
| 25 Jan 2023 | 5.22 | 5.33 | 5.14 | 5.32 | 5.32 | 345,500 |
| 24 Jan 2023 | 5.26 | 5.32 | 5.20 | 5.27 | 5.27 | 360,600 |
| 23 Jan 2023 | 5.35 | 5.37 | 5.25 | 5.34 | 5.34 | 362,200 |
| 20 Jan 2023 | 5.38 | 5.48 | 5.21 | 5.34 | 5.34 | 645,800 |
| 19 Jan 2023 | 5.18 | 5.35 | 5.10 | 5.29 | 5.29 | 435,300 |
| 18 Jan 2023 | 5.25 | 5.42 | 5.15 | 5.20 | 5.20 | 472,000 |
| 17 Jan 2023 | 5.30 | 5.36 | 5.18 | 5.30 | 5.30 | 436,500 |
| 13 Jan 2023 | 5.19 | 5.38 | 5.16 | 5.24 | 5.24 | 380,500 |
| 12 Jan 2023 | 5.29 | 5.40 | 5.21 | 5.26 | 5.26 | 588,500 |
| 11 Jan 2023 | 5.55 | 5.55 | 5.20 | 5.26 | 5.26 | 448,400 |
| 10 Jan 2023 | 5.28 | 5.47 | 5.16 | 5.46 | 5.46 | 489,400 |
| 09 Jan 2023 | 5.44 | 5.63 | 5.32 | 5.38 | 5.38 | 474,200 |
| 06 Jan 2023 | 5.29 | 5.42 | 5.14 | 5.29 | 5.29 | 305,900 |
| 05 Jan 2023 | 5.22 | 5.24 | 5.05 | 5.18 | 5.18 | 342,100 |
| 04 Jan 2023 | 5.22 | 5.38 | 5.19 | 5.33 | 5.33 | 444,000 |
| 03 Jan 2023 | 5.21 | 5.49 | 5.09 | 5.18 | 5.18 | 531,500 |
| 30 Dec 2022 | 5.11 | 5.24 | 4.98 | 5.11 | 5.11 | 398,000 |
| 29 Dec 2022 | 4.74 | 5.20 | 4.74 | 5.19 | 5.19 | 854,800 |
| 28 Dec 2022 | 4.65 | 4.83 | 4.62 | 4.66 | 4.66 | 395,800 |
| 27 Dec 2022 | 4.56 | 4.72 | 4.36 | 4.63 | 4.63 | 509,000 |
| 23 Dec 2022 | 4.51 | 4.65 | 4.41 | 4.58 | 4.58 | 291,700 |
| 22 Dec 2022 | 4.50 | 4.72 | 4.38 | 4.54 | 4.54 | 555,200 |
| 21 Dec 2022 | 4.81 | 4.86 | 4.54 | 4.55 | 4.55 | 584,700 |
| 20 Dec 2022 | 4.64 | 5.03 | 4.55 | 4.84 | 4.84 | 951,500 |
| 19 Dec 2022 | 4.76 | 4.80 | 4.47 | 4.60 | 4.60 | 933,300 |
| 16 Dec 2022 | 4.50 | 4.84 | 4.50 | 4.82 | 4.82 | 2,725,800 |
| 15 Dec 2022 | 4.56 | 4.73 | 4.54 | 4.61 | 4.61 | 857,700 |
| 14 Dec 2022 | 4.43 | 4.77 | 4.43 | 4.64 | 4.64 | 1,156,600 |
| 13 Dec 2022 | 4.64 | 4.75 | 4.42 | 4.43 | 4.43 | 755,800 |
| 12 Dec 2022 | 4.25 | 4.52 | 4.15 | 4.48 | 4.48 | 739,200 |
| 09 Dec 2022 | 4.43 | 4.55 | 4.26 | 4.26 | 4.26 | 674,000 |
| 08 Dec 2022 | 4.17 | 4.52 | 4.01 | 4.49 | 4.49 | 1,109,600 |
| 07 Dec 2022 | 4.39 | 4.45 | 4.03 | 4.07 | 4.07 | 1,216,100 |
| 06 Dec 2022 | 4.73 | 4.74 | 4.40 | 4.48 | 4.48 | 986,700 |
| 05 Dec 2022 | 4.60 | 4.76 | 4.37 | 4.65 | 4.65 | 1,046,100 |
| 02 Dec 2022 | 4.10 | 4.63 | 4.06 | 4.60 | 4.60 | 1,846,700 |
| 01 Dec 2022 | 4.37 | 4.38 | 4.16 | 4.19 | 4.19 | 892,500 |
| 30 Nov 2022 | 4.05 | 4.33 | 3.93 | 4.30 | 4.30 | 1,773,300 |
| 29 Nov 2022 | 4.09 | 4.15 | 4.01 | 4.03 | 4.03 | 883,500 |
| 28 Nov 2022 | 4.25 | 4.32 | 4.05 | 4.08 | 4.08 | 1,065,300 |
| 25 Nov 2022 | 4.40 | 4.55 | 4.26 | 4.27 | 4.27 | 588,700 |
| 23 Nov 2022 | 4.56 | 4.64 | 4.36 | 4.47 | 4.47 | 1,264,900 |
| 22 Nov 2022 | 4.35 | 4.60 | 4.26 | 4.58 | 4.58 | 834,800 |
| 21 Nov 2022 | 4.29 | 4.41 | 4.22 | 4.34 | 4.34 | 893,200 |
| 18 Nov 2022 | 4.60 | 4.65 | 4.38 | 4.40 | 4.40 | 673,000 |
| 17 Nov 2022 | 4.46 | 4.56 | 4.31 | 4.51 | 4.51 | 877,000 |
| 16 Nov 2022 | 4.60 | 4.64 | 4.35 | 4.51 | 4.51 | 865,600 |
| 15 Nov 2022 | 4.82 | 4.94 | 4.66 | 4.71 | 4.71 | 870,500 |
| 14 Nov 2022 | 5.02 | 5.14 | 4.62 | 4.68 | 4.68 | 1,299,700 |
| 11 Nov 2022 | 4.61 | 5.18 | 4.56 | 5.12 | 5.12 | 1,662,300 |
| 10 Nov 2022 | 4.47 | 4.70 | 4.40 | 4.62 | 4.62 | 1,717,600 |
| 09 Nov 2022 | 4.59 | 4.70 | 4.30 | 4.40 | 4.40 | 2,410,900 |
| 08 Nov 2022 | 7.89 | 7.96 | 4.28 | 4.63 | 4.63 | 4,893,600 |
| 07 Nov 2022 | 8.77 | 9.18 | 8.59 | 8.96 | 8.96 | 348,300 |
| 04 Nov 2022 | 8.60 | 8.78 | 8.43 | 8.72 | 8.72 | 358,100 |
| 03 Nov 2022 | 8.75 | 8.75 | 8.34 | 8.53 | 8.53 | 316,400 |
| 02 Nov 2022 | 9.14 | 9.37 | 8.76 | 8.88 | 8.88 | 394,800 |
| 01 Nov 2022 | 8.68 | 9.21 | 8.60 | 9.20 | 9.20 | 380,500 |
| 31 Oct 2022 | 8.80 | 8.82 | 8.46 | 8.50 | 8.50 | 499,600 |
| 28 Oct 2022 | 8.82 | 9.25 | 8.72 | 8.87 | 8.87 | 337,700 |
| 27 Oct 2022 | 9.21 | 9.40 | 8.73 | 8.75 | 8.75 | 311,900 |
| 26 Oct 2022 | 8.88 | 9.20 | 8.79 | 9.13 | 9.13 | 299,600 |
| 25 Oct 2022 | 8.75 | 8.94 | 8.75 | 8.87 | 8.87 | 368,900 |
| 24 Oct 2022 | 8.82 | 8.90 | 8.67 | 8.79 | 8.79 | 213,000 |
| 21 Oct 2022 | 8.65 | 8.87 | 8.49 | 8.81 | 8.81 | 215,000 |
| 20 Oct 2022 | 8.57 | 8.83 | 8.50 | 8.59 | 8.59 | 218,200 |
| 19 Oct 2022 | 8.85 | 8.93 | 8.52 | 8.62 | 8.62 | 291,000 |
| 18 Oct 2022 | 8.99 | 9.20 | 8.88 | 8.96 | 8.96 | 293,700 |
| 17 Oct 2022 | 8.46 | 8.87 | 8.37 | 8.78 | 8.78 | 345,300 |
| 14 Oct 2022 | 8.70 | 8.75 | 8.14 | 8.17 | 8.17 | 229,200 |
| 13 Oct 2022 | 8.10 | 8.58 | 8.03 | 8.58 | 8.58 | 553,700 |
| 12 Oct 2022 | 8.68 | 8.68 | 8.23 | 8.35 | 8.35 | 352,900 |
| 11 Oct 2022 | 8.72 | 8.74 | 8.38 | 8.59 | 8.59 | 402,600 |
| 10 Oct 2022 | 8.85 | 9.03 | 8.70 | 8.79 | 8.79 | 260,000 |
| 07 Oct 2022 | 8.75 | 8.83 | 8.59 | 8.76 | 8.76 | 325,000 |
| 06 Oct 2022 | 8.78 | 8.95 | 8.77 | 8.86 | 8.86 | 251,300 |
| 05 Oct 2022 | 8.90 | 9.20 | 8.84 | 8.85 | 8.85 | 368,500 |
| 04 Oct 2022 | 8.25 | 9.11 | 8.25 | 9.11 | 9.11 | 588,500 |
| 03 Oct 2022 | 7.61 | 8.27 | 7.42 | 8.09 | 8.09 | 1,055,500 |
| 30 Sept 2022 | 7.66 | 7.94 | 7.53 | 7.55 | 7.55 | 501,300 |
| 29 Sept 2022 | 7.56 | 7.65 | 7.23 | 7.64 | 7.64 | 328,700 |
| 28 Sept 2022 | 7.46 | 7.83 | 7.42 | 7.70 | 7.70 | 675,600 |
| 27 Sept 2022 | 7.76 | 7.92 | 7.40 | 7.43 | 7.43 | 473,200 |
| 26 Sept 2022 | 8.02 | 8.18 | 7.59 | 7.65 | 7.65 | 515,700 |
| 23 Sept 2022 | 8.01 | 8.17 | 7.90 | 8.02 | 8.02 | 511,900 |
| 22 Sept 2022 | 8.28 | 8.33 | 8.03 | 8.14 | 8.14 | 418,500 |
| 21 Sept 2022 | 8.44 | 8.57 | 8.30 | 8.36 | 8.36 | 376,800 |
| 20 Sept 2022 | 8.51 | 8.51 | 8.07 | 8.37 | 8.37 | 367,000 |
| 19 Sept 2022 | 8.56 | 8.76 | 8.23 | 8.63 | 8.63 | 646,500 |
| 16 Sept 2022 | 8.73 | 8.77 | 8.31 | 8.72 | 8.72 | 954,900 |
| 15 Sept 2022 | 8.76 | 9.03 | 8.72 | 8.87 | 8.87 | 526,300 |
| 14 Sept 2022 | 9.05 | 9.23 | 8.81 | 8.89 | 8.89 | 355,300 |
| 13 Sept 2022 | 8.96 | 9.09 | 8.80 | 9.07 | 9.07 | 408,400 |
| 12 Sept 2022 | 8.95 | 9.35 | 8.87 | 9.30 | 9.30 | 774,000 |
| 09 Sept 2022 | 8.70 | 8.96 | 8.67 | 8.80 | 8.80 | 355,500 |
| 08 Sept 2022 | 8.70 | 8.70 | 8.46 | 8.62 | 8.62 | 207,400 |
| *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.
