NYSE:UIS | Historical Stock Price | UNISYS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.97$6.04$18.55$56.97$174.95$537.321972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.30$20.15319,900——
2012-12-28$17.00$19.80226,700——
2012-12-27$17.24$20.08286,600——
2012-12-26$17.40$20.27181,300——
2012-12-24$17.33$20.1891,000——
2012-12-21$17.37$20.23604,500——
2012-12-20$17.56$20.45486,200——
2012-12-19$17.69$20.60362,300——
2012-12-18$17.52$20.41557,200——
2012-12-17$16.92$19.71358,100——
2012-12-14$17.18$20.01332,500——
2012-12-13$17.02$19.82649,600——
2012-12-12$17.60$20.50299,700——
2012-12-11$17.76$20.68542,700——
2012-12-10$17.48$20.36484,500——
2012-12-07$17.55$20.44191,300——
2012-12-06$17.52$20.41251,700——
2012-12-05$17.54$20.43660,900——
2012-12-04$17.16$19.99375,800——
2012-12-03$16.72$19.47773,400——
2012-11-30$17.28$20.13419,800——
2012-11-29$17.23$20.07529,100——
2012-11-28$16.84$19.61410,000——
2012-11-27$16.73$19.49372,900——
2012-11-26$16.57$19.30438,100——
2012-11-23$16.36$19.05192,600——
2012-11-21$16.04$18.68237,500——
2012-11-20$15.77$18.37326,500——
2012-11-19$15.94$18.56351,100——
2012-11-16$15.59$18.16411,300——
2012-11-15$15.41$17.95423,300——
2012-11-14$15.17$17.67463,200——
2012-11-13$15.52$18.08574,300——
2012-11-12$15.85$18.46450,100——
2012-11-09$16.37$19.07570,500——
2012-11-08$16.32$19.01434,700——
2012-11-07$16.52$19.24528,500——
2012-11-06$17.15$19.97451,300——
2012-11-05$16.57$19.30767,900——
2012-11-02$16.93$19.72582,500——
2012-11-01$16.97$19.76638,400——
2012-10-31$17.05$19.86766,800——
2012-10-26$16.62$19.361,020,100——
2012-10-25$18.12$21.10736,900——
2012-10-24$17.56$20.452,354,300——
2012-10-23$20.30$23.64559,400——
2012-10-22$20.80$24.23302,700——
2012-10-19$20.77$24.19409,100——
2012-10-18$21.58$25.13246,000——
2012-10-17$21.76$25.34265,100——
2012-10-16$21.64$25.20287,300——
2012-10-15$21.70$25.27247,100——
2012-10-12$21.72$25.30225,700——
2012-10-11$21.81$25.40417,700——
2012-10-10$21.82$25.41494,000——
2012-10-09$21.60$25.16251,300——
2012-10-08$22.06$25.69350,400——
2012-10-05$21.84$25.44320,100——
2012-10-04$21.60$25.16523,400——
2012-10-03$21.18$24.67268,600——
2012-10-02$21.44$24.97334,000——
2012-10-01$21.19$24.68369,200——
2012-09-28$20.82$24.25451,900——
2012-09-27$21.53$25.08341,400——
2012-09-26$20.72$24.13424,600——
2012-09-25$20.99$24.45555,000——
2012-09-24$21.39$24.91450,800——
2012-09-21$22.28$25.95480,200——
2012-09-20$22.51$26.22318,200——
2012-09-19$22.71$26.45307,600——
2012-09-18$22.63$26.36482,300——
2012-09-17$22.58$26.30301,300——
2012-09-14$22.64$26.37332,500——
2012-09-13$22.40$26.09487,300——
2012-09-12$22.11$25.75413,000——
2012-09-11$21.43$24.96529,600——
2012-09-10$22.13$25.77287,400——
2012-09-07$22.37$26.05432,600——
2012-09-06$22.30$25.97734,700——
2012-09-05$21.48$25.02396,300——
2012-09-04$21.33$24.84387,800——
2012-08-31$21.13$24.61353,000——
2012-08-30$20.78$24.20495,700——
2012-08-29$21.45$24.98385,900——
2012-08-28$21.30$24.81451,000——
2012-08-27$21.38$24.90445,300——
2012-08-24$21.16$24.64525,700——
2012-08-23$20.99$24.45547,800——
2012-08-22$21.23$24.731,015,400——
2012-08-21$21.06$24.531,757,900——
2012-08-20$21.90$25.511,735,500——
2012-08-17$21.00$24.46608,100——
2012-08-16$20.86$24.30638,100——
2012-08-15$20.47$23.84720,600——
2012-08-14$19.38$22.57374,200——
2012-08-13$19.76$23.01259,700——
2012-08-10$19.81$23.07248,800——
2012-08-09$19.99$23.28523,200——
2012-08-08$19.78$23.04293,300——
2012-08-07$19.81$23.071,661,100——
2012-08-06$19.80$23.061,060,100——
2012-08-03$19.34$22.52454,800——
2012-08-02$18.73$21.81505,800——
2012-08-01$18.90$22.01468,700——
2012-07-31$19.43$22.63446,900——
2012-07-30$19.51$22.72522,000——
2012-07-27$19.77$23.031,334,700——
2012-07-26$18.97$22.09854,000——
2012-07-25$18.52$21.572,932,200——
2012-07-24$16.59$19.32787,700——
2012-07-23$16.46$19.17488,000——
2012-07-20$17.30$20.15547,300——
2012-07-19$17.94$20.89666,200——
2012-07-18$17.92$20.87466,500——
2012-07-17$17.50$20.38463,900——
2012-07-16$17.30$20.15492,100——
2012-07-13$17.35$20.21358,700——
2012-07-12$17.12$19.94578,200——
2012-07-11$17.42$20.29585,400——
2012-07-10$17.51$20.39486,200——
2012-07-09$18.22$21.22907,400——
2012-07-06$18.38$21.41687,300——
2012-07-05$19.03$22.16562,500——
2012-07-03$19.15$22.30382,600——
2012-07-02$19.00$22.131,081,000——
2012-06-29$19.55$22.771,566,900——
2012-06-28$18.18$21.171,292,700——
2012-06-27$17.19$20.021,672,600——
2012-06-26$15.76$18.36689,700——
2012-06-25$15.25$17.76689,200——
2012-06-22$15.67$18.25687,700——
2012-06-21$15.88$18.50534,600——
2012-06-20$16.67$19.42439,300——
2012-06-19$16.63$19.37812,700——
2012-06-18$15.91$18.53561,700——
2012-06-15$15.77$18.37534,500——
2012-06-14$15.31$17.83457,200——
2012-06-13$15.48$18.03972,000——
2012-06-12$15.63$18.201,395,300——
2012-06-11$14.85$17.30604,100——
2012-06-08$15.38$17.911,263,600——
2012-06-07$15.23$17.74512,700——
2012-06-06$15.68$18.26725,200——
2012-06-05$15.04$17.52675,000——
2012-06-04$14.50$16.89844,000——
2012-06-01$14.88$17.33810,200——
2012-05-31$15.71$18.301,041,800——
2012-05-30$15.81$18.411,089,900——
2012-05-29$16.81$19.58966,700——
2012-05-25$16.41$19.11893,400——
2012-05-24$16.50$19.22535,000——
2012-05-23$17.09$19.90838,000——
2012-05-22$16.99$19.79492,800——
2012-05-21$17.06$19.87611,400——
2012-05-18$16.20$18.87700,300——
2012-05-17$16.79$19.55872,600——
2012-05-16$17.69$20.60891,100——
2012-05-15$18.03$21.00684,000——
2012-05-14$17.88$20.82496,200——
2012-05-11$18.26$21.27389,700——
2012-05-10$18.40$21.43925,700——
2012-05-09$18.48$21.52818,000——
2012-05-08$18.25$21.26772,800——
2012-05-07$17.66$20.57548,900——
2012-05-04$17.98$20.94626,400——
2012-05-03$18.17$21.16599,000——
2012-05-02$18.71$21.79742,100——
2012-05-01$18.71$21.791,145,000——
2012-04-30$18.66$21.73726,900——
2012-04-27$19.11$22.26915,400——
2012-04-26$19.38$22.571,557,300——
2012-04-25$19.70$22.945,164,800——
2012-04-24$16.40$19.10633,300——
2012-04-23$16.48$19.19921,900——
2012-04-20$16.63$19.37757,200——
2012-04-19$16.35$19.04661,900——
2012-04-18$16.20$18.87750,100——
2012-04-17$16.76$19.52786,200——
2012-04-16$16.24$18.91664,000——
2012-04-13$16.31$19.00532,800——
2012-04-12$16.87$19.651,096,400——
2012-04-11$16.50$19.22994,600——
2012-04-10$16.74$19.50945,500——
2012-04-09$17.33$20.18885,000——
2012-04-05$17.92$20.87890,000——
2012-04-04$18.26$21.271,457,700——
2012-04-03$18.90$22.011,091,700——
2012-04-02$19.69$22.93578,400——
2012-03-30$19.72$22.97591,200——
2012-03-29$19.79$23.05590,000——
2012-03-28$19.62$22.85649,100——
2012-03-27$20.29$23.63482,000——
2012-03-26$20.75$24.17463,300——
2012-03-23$20.28$23.62612,200——
2012-03-22$19.67$22.91641,400——
2012-03-21$20.26$23.60549,600——
2012-03-20$20.27$23.61939,800——
2012-03-19$20.82$24.251,014,200——
2012-03-16$21.43$24.962,190,900——
2012-03-15$20.14$23.46911,400——
2012-03-14$18.93$22.05761,700——
2012-03-13$18.65$21.72416,300——
2012-03-12$18.46$21.50255,500——
2012-03-09$18.66$21.73502,300——
2012-03-08$17.77$20.70412,900——
2012-03-07$17.77$20.70396,900——
2012-03-06$17.75$20.67603,500——
2012-03-05$18.42$21.45492,400——
2012-03-02$18.83$21.93491,400——
2012-03-01$19.11$22.26490,700——
2012-02-29$18.68$21.76478,300——
2012-02-28$19.03$22.16451,800——
2012-02-27$19.19$22.35331,500——
2012-02-24$18.97$22.09308,400——
2012-02-23$19.16$22.32431,800——
2012-02-22$19.15$22.30350,100——
2012-02-21$19.70$22.94536,000——
2012-02-17$19.89$23.17816,100——
2012-02-16$20.29$23.631,134,900——
2012-02-15$19.32$22.50583,600——
2012-02-14$18.87$21.98576,100——
2012-02-13$18.99$22.12413,300——
2012-02-10$19.10$22.25449,900——
2012-02-09$19.52$22.73845,300——
2012-02-08$19.35$22.541,008,000——
2012-02-07$18.52$21.571,396,800——
2012-02-06$18.33$21.35873,200——
2012-02-03$18.33$21.351,642,500——
2012-02-02$17.78$20.711,993,000——
2012-02-01$18.01$20.985,244,600——
2012-01-31$20.97$24.421,328,400——
2012-01-30$20.29$23.63666,300——
2012-01-27$20.42$23.78412,500——
2012-01-26$20.12$23.43698,400——
2012-01-25$20.78$24.201,159,400——
2012-01-24$19.85$23.12484,800——
2012-01-23$20.00$23.29591,900——
2012-01-20$20.13$23.44581,300——
2012-01-19$20.07$23.38743,500——
2012-01-18$19.69$22.93750,900——
2012-01-17$19.10$22.25770,800——
2012-01-13$19.07$22.21636,400——
2012-01-12$19.41$22.61804,800——
2012-01-11$19.73$22.98787,900——
2012-01-10$19.25$22.42842,800——
2012-01-09$19.20$22.36675,300——
2012-01-06$19.26$22.43530,300——
2012-01-05$19.58$22.80704,100——
2012-01-04$19.76$23.01569,100——
2012-01-03$19.99$23.28671,300——