Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever NV (NY: UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 50.48 50.48 49.96 50.00 1,440,871 -0.60(-1.19%)
Oct 30, 2018 49.82 50.62 49.77 50.60 1,499,722 +0.50(+1.00%)
Oct 29, 2018 50.16 50.46 49.76 50.10 1,437,171 -0.11(-0.22%)
Oct 26, 2018 50.60 50.65 49.73 50.21 1,698,741 -0.80(-1.57%)
Oct 25, 2018 51.16 51.28 50.90 51.01 1,368,208 +0.35(+0.70%)
Oct 24, 2018 51.06 51.25 50.62 50.66 1,736,962 -0.56(-1.09%)
Oct 23, 2018 51.09 51.40 50.58 51.21 2,425,196 +0.74(+1.47%)
Oct 22, 2018 51.26 51.32 50.32 50.47 2,156,852 -0.30(-0.59%)
Oct 19, 2018 50.85 51.06 50.50 50.77 3,423,729 +1.78(+3.62%)
Oct 18, 2018 49.29 49.63 48.86 48.99 4,584,475 -0.94(-1.88%)
Oct 17, 2018 49.81 50.11 49.45 49.93 1,892,785 -0.40(-0.79%)
Oct 16, 2018 50.48 50.60 50.24 50.33 1,268,651 +0.63(+1.27%)
Oct 15, 2018 49.18 49.90 49.16 49.70 1,380,553 +0.62(+1.27%)
Oct 12, 2018 49.05 49.16 48.67 49.08 1,867,733 +0.21(+0.44%)
Oct 11, 2018 49.74 49.75 48.59 48.86 2,093,583 -0.86(-1.74%)
Oct 10, 2018 50.20 50.32 49.71 49.73 1,437,736 -0.35(-0.71%)
Oct 09, 2018 49.70 50.25 49.70 50.08 1,238,732 -0.04(-0.07%)
Oct 08, 2018 49.63 50.15 49.60 50.12 1,237,665 +0.08(+0.17%)
Oct 05, 2018 49.93 50.13 49.87 50.03 1,585,255 -0.05(-0.09%)
Oct 04, 2018 50.49 50.50 49.85 50.08 2,753,527 -1.29(-2.52%)
Oct 03, 2018 51.45 51.75 51.32 51.37 1,186,387 +0.11(+0.22%)
Oct 02, 2018 50.97 51.40 50.90 51.26 1,400,442 -0.64(-1.24%)
Oct 01, 2018 51.92 51.98 51.77 51.90 794,986 +0.26(+0.50%)
Sep 28, 2018 51.78 51.93 51.53 51.64 1,136,474 -0.29(-0.55%)
Sep 27, 2018 52.13 52.32 51.90 51.93 1,173,292 +0.06(+0.11%)
Sep 26, 2018 51.76 52.17 51.70 51.87 986,350 +0.25(+0.49%)
Sep 25, 2018 51.76 51.93 51.60 51.62 725,096 -0.15(-0.29%)
Sep 24, 2018 52.16 52.18 51.74 51.77 803,771 -0.76(-1.45%)
Sep 21, 2018 52.27 52.68 52.25 52.53 668,115 -0.01(-0.02%)
Sep 20, 2018 51.96 52.55 51.91 52.54 914,673 +1.27(+2.48%)
Sep 19, 2018 51.17 51.33 51.01 51.27 1,648,793 -1.03(-1.97%)
Sep 18, 2018 52.45 52.61 52.22 52.30 1,281,511 -0.06(-0.12%)
Sep 17, 2018 52.35 52.45 52.26 52.37 999,081 +0.15(+0.28%)
Sep 14, 2018 52.50 52.52 52.14 52.22 978,669 -0.35(-0.67%)
Sep 13, 2018 52.59 52.82 52.51 52.57 1,191,783 -0.27(-0.51%)
Sep 12, 2018 52.32 52.97 52.31 52.84 773,511 +0.45(+0.85%)
Sep 11, 2018 52.04 52.43 51.94 52.39 880,238 +0.40(+0.77%)
Sep 10, 2018 51.98 52.12 51.88 51.99 923,196 +0.76(+1.49%)
Sep 07, 2018 51.15 51.50 51.07 51.23 1,244,904 -0.04(-0.07%)
Sep 06, 2018 51.43 51.60 51.12 51.27 2,123,742 -0.81(-1.55%)
Sep 05, 2018 52.01 52.25 51.98 52.08 1,501,502 -0.48(-0.92%)
Sep 04, 2018 52.42 52.61 52.36 52.56 889,789 -0.87(-1.64%)
Aug 31, 2018 53.44 53.44 53.44 0 -0.53(-0.98%)
Aug 30, 2018 54.14 54.22 53.83 53.97 670,839 -0.32(-0.58%)
Aug 29, 2018 54.28 54.40 54.22 54.28 741,953 +0.09(+0.17%)
Aug 28, 2018 54.51 54.59 54.15 54.19 663,166 +0.00(+0.00%)
Aug 27, 2018 53.85 54.20 53.79 54.19 905,670 +0.55(+1.02%)
Aug 24, 2018 53.39 53.77 53.33 53.64 1,190,259 +0.47(+0.89%)
Aug 23, 2018 53.55 53.60 53.11 53.17 1,428,346 -0.37(-0.69%)
Aug 22, 2018 53.62 53.66 53.45 53.54 1,098,337 +0.30(+0.56%)
Aug 21, 2018 53.34 53.34 53.04 53.24 2,943,109 +0.19(+0.35%)
Aug 20, 2018 52.93 53.23 52.90 53.05 604,178 +0.33(+0.62%)
Aug 17, 2018 52.31 52.77 52.26 52.73 788,701 +0.34(+0.66%)
Aug 16, 2018 52.12 52.59 52.12 52.38 1,109,257 +0.20(+0.37%)
Aug 15, 2018 51.78 52.23 51.62 52.19 1,452,152 -0.21(-0.41%)
Aug 14, 2018 52.28 52.46 52.12 52.40 984,974 +0.17(+0.32%)
Aug 13, 2018 52.33 52.38 52.01 52.24 782,067 +0.19(+0.36%)
Aug 10, 2018 52.39 52.57 51.91 52.05 1,173,263 -1.20(-2.25%)
Aug 09, 2018 53.61 53.62 53.20 53.25 623,832 -0.25(-0.47%)
Aug 08, 2018 53.55 53.61 53.39 53.50 844,753 -0.05(-0.09%)
Aug 07, 2018 53.59 53.61 53.39 53.55 990,738 +0.33(+0.61%)
Aug 06, 2018 53.32 53.45 53.16 53.22 845,885 +0.01(+0.02%)
Aug 03, 2018 53.10 53.46 53.01 53.21 1,096,673 -0.10(-0.19%)
Aug 02, 2018 53.05 53.33 52.98 53.31 1,296,641 +0.31(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.