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 (%)
Mar 31, 2020 47.54 48.13 47.02 47.57 3,243,045 +0.32(+0.68%)
Mar 30, 2020 46.06 47.39 46.03 47.24 3,150,805 +1.14(+2.47%)
Mar 27, 2020 45.15 46.96 44.70 46.10 2,688,017 -0.46(-0.98%)
Mar 26, 2020 45.40 46.67 45.32 46.56 3,870,182 +1.94(+4.35%)
Mar 25, 2020 44.08 45.58 43.47 44.62 4,387,497 +0.21(+0.48%)
Mar 24, 2020 44.03 44.57 43.31 44.41 4,816,002 +1.64(+3.83%)
Mar 23, 2020 44.76 45.10 42.21 42.77 3,949,142 -2.26(-5.02%)
Mar 20, 2020 46.48 47.12 45.02 45.03 3,772,517 -2.39(-5.04%)
Mar 19, 2020 46.49 49.61 45.93 47.42 5,193,459 +0.81(+1.74%)
Mar 18, 2020 45.03 48.10 44.99 46.61 5,255,232 +0.14(+0.29%)
Mar 17, 2020 43.78 47.26 43.43 46.47 5,641,353 +4.73(+11.33%)
Mar 16, 2020 40.95 44.30 40.95 41.75 5,011,434 -5.51(-11.66%)
Mar 13, 2020 48.03 48.05 45.04 47.25 8,036,972 +1.01(+2.19%)
Mar 12, 2020 46.71 48.44 45.44 46.24 6,066,623 -4.22(-8.37%)
Mar 11, 2020 51.48 51.52 49.92 50.46 5,269,140 -2.31(-4.38%)
Mar 10, 2020 51.88 52.98 50.60 52.77 6,603,787 +1.10(+2.13%)
Mar 09, 2020 52.49 53.45 50.70 51.67 4,708,004 -2.83(-5.19%)
Mar 06, 2020 54.39 55.03 53.79 54.50 3,135,849 -0.62(-1.13%)
Mar 05, 2020 55.22 55.73 54.76 55.12 2,404,584 -0.60(-1.08%)
Mar 04, 2020 54.55 55.78 53.99 55.73 2,993,651 +2.50(+4.69%)
Mar 03, 2020 53.55 54.49 52.75 53.23 4,392,141 -0.16(-0.29%)
Mar 02, 2020 52.28 53.40 52.07 53.39 3,465,924 +1.95(+3.79%)
Feb 28, 2020 51.42 51.53 50.36 51.44 4,221,169 -1.02(-1.95%)
Feb 27, 2020 53.57 53.81 52.43 52.46 1,865,676 -1.17(-2.18%)
Feb 26, 2020 54.01 54.36 53.58 53.63 1,662,608 -0.47(-0.87%)
Feb 25, 2020 54.88 55.00 53.99 54.10 1,518,534 -0.98(-1.79%)
Feb 24, 2020 54.83 55.53 54.80 55.08 1,738,195 -1.90(-3.34%)
Feb 21, 2020 56.94 57.18 56.89 56.98 1,166,455 -0.11(-0.19%)
Feb 20, 2020 57.04 57.16 56.82 57.09 996,200 -0.16(-0.29%)
Feb 19, 2020 57.27 57.45 57.19 57.26 936,988 -0.43(-0.74%)
Feb 18, 2020 57.52 57.79 57.50 57.68 1,317,773 -0.11(-0.18%)
Feb 14, 2020 57.60 57.82 57.49 57.79 1,043,951 +0.27(+0.47%)
Feb 13, 2020 57.17 57.63 57.13 57.52 1,236,996 -0.21(-0.37%)
Feb 12, 2020 57.70 57.83 57.64 57.73 783,709 -0.12(-0.20%)
Feb 11, 2020 57.80 57.96 57.71 57.85 1,013,136 +0.26(+0.45%)
Feb 10, 2020 57.55 57.73 57.41 57.58 981,817 -0.15(-0.25%)
Feb 07, 2020 57.74 57.86 57.57 57.73 1,014,286 -0.28(-0.48%)
Feb 06, 2020 57.97 58.01 57.77 58.01 1,459,985 +0.48(+0.84%)
Feb 05, 2020 57.03 57.61 56.98 57.53 1,584,038 +0.96(+1.69%)
Feb 04, 2020 56.89 57.00 56.55 56.57 4,629,860 -0.32(-0.56%)
Feb 03, 2020 56.73 57.04 56.57 56.89 2,563,121 +0.50(+0.89%)
Jan 31, 2020 56.73 57.01 56.23 56.38 1,567,890 -0.05(-0.09%)
Jan 30, 2020 55.86 56.47 55.72 56.43 1,776,882 +1.83(+3.35%)
Jan 29, 2020 54.52 55.01 54.39 54.60 1,457,111 -0.90(-1.62%)
Jan 28, 2020 55.20 55.52 55.12 55.50 1,797,450 +0.59(+1.07%)
Jan 27, 2020 54.52 55.03 54.45 54.91 2,432,500 -0.72(-1.29%)
Jan 24, 2020 55.27 55.68 55.23 55.63 2,311,990 +0.91(+1.66%)
Jan 23, 2020 54.56 54.84 54.36 54.72 1,414,292 -0.13(-0.23%)
Jan 22, 2020 54.84 55.05 54.76 54.85 1,561,243 -0.42(-0.75%)
Jan 21, 2020 55.12 55.27 54.87 55.26 1,688,837 +0.31(+0.56%)
Jan 17, 2020 54.96 55.00 54.72 54.95 1,249,433 +0.30(+0.55%)
Jan 16, 2020 54.68 54.76 54.51 54.65 1,318,432 +0.09(+0.16%)
Jan 15, 2020 54.75 54.79 54.44 54.57 940,368 +0.42(+0.77%)
Jan 14, 2020 54.16 54.31 54.06 54.15 926,487 -0.27(-0.50%)
Jan 13, 2020 54.02 54.44 53.88 54.42 1,240,770 +0.45(+0.82%)
Jan 10, 2020 54.02 54.37 53.97 53.98 1,422,357 -0.21(-0.39%)
Jan 09, 2020 53.97 54.21 53.85 54.19 1,509,195 +0.32(+0.59%)
Jan 08, 2020 53.69 54.04 53.61 53.87 2,893,918 -0.43(-0.78%)
Jan 07, 2020 54.56 54.63 54.18 54.29 1,902,014 -1.01(-1.82%)
Jan 06, 2020 55.20 55.35 55.11 55.30 846,211 -0.10(-0.17%)
Jan 03, 2020 55.14 55.67 55.14 55.40 936,145 -0.12(-0.21%)
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.