Unilever NV (NY: UN )

60.65 USD -0.10 (-0.16%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 60.99 61.14 60.32 60.65 925,600 -0.10(-0.16%)
Oct 22, 2020 61.16 61.20 60.71 60.75 1,306,713 -0.04(-0.07%)
Oct 21, 2020 60.93 61.52 60.78 60.79 1,128,318 -0.76(-1.23%)
Oct 20, 2020 61.81 61.92 61.44 61.55 980,293 +0.65(+1.07%)
Oct 19, 2020 61.65 61.81 60.79 60.90 799,347 -0.71(-1.15%)
Oct 16, 2020 61.68 61.78 61.42 61.61 1,277,000 +0.44(+0.72%)
Oct 15, 2020 61.16 61.40 61.03 61.17 1,099,724 -1.07(-1.72%)
Oct 14, 2020 62.19 62.70 61.96 62.24 1,136,588 +0.16(+0.26%)
Oct 13, 2020 61.86 62.24 61.86 62.08 1,037,494 +0.03(+0.05%)
Oct 12, 2020 62.20 62.52 62.04 62.05 1,145,392 -0.38(-0.61%)
Oct 09, 2020 61.99 62.49 61.87 62.43 1,937,500 +1.52(+2.50%)
Oct 08, 2020 60.87 61.16 60.76 60.91 1,034,468 +0.02(+0.03%)
Oct 07, 2020 60.75 61.01 60.67 60.89 942,412 +0.28(+0.46%)
Oct 06, 2020 61.56 61.57 60.47 60.61 1,231,843 -1.13(-1.83%)
Oct 05, 2020 61.61 61.86 61.47 61.74 1,011,082 +0.42(+0.68%)
Oct 02, 2020 60.85 61.54 60.79 61.32 1,195,100 +0.59(+0.97%)
Oct 01, 2020 60.61 60.87 60.20 60.73 1,317,341 +0.33(+0.55%)
Sep 30, 2020 60.80 60.98 60.16 60.40 1,228,679 -0.22(-0.36%)
Sep 29, 2020 60.76 60.85 60.36 60.62 1,172,160 +0.04(+0.07%)
Sep 28, 2020 60.60 60.99 60.54 60.58 1,374,405 +1.02(+1.71%)
Sep 25, 2020 59.04 59.58 58.86 59.56 929,800 +0.36(+0.61%)
Sep 24, 2020 59.42 59.44 58.68 59.20 1,267,355 +0.12(+0.20%)
Sep 23, 2020 60.10 60.13 59.03 59.08 1,420,923 -0.13(-0.22%)
Sep 22, 2020 59.21 59.69 59.06 59.21 1,165,900 +0.48(+0.82%)
Sep 21, 2020 58.96 58.99 58.18 58.73 1,534,685 -1.31(-2.18%)
Sep 18, 2020 60.35 60.65 59.75 60.04 1,683,500 -1.49(-2.42%)
Sep 17, 2020 61.02 61.64 60.88 61.53 1,201,660 +0.30(+0.49%)
Sep 16, 2020 61.61 61.78 61.15 61.23 987,007 -0.24(-0.39%)
Sep 15, 2020 61.75 61.93 61.43 61.47 981,133 +0.77(+1.27%)
Sep 14, 2020 61.39 61.43 60.70 60.70 1,146,921 -0.30(-0.49%)
Sep 11, 2020 60.88 61.37 60.53 61.00 1,581,400 +0.94(+1.57%)
Sep 10, 2020 60.93 60.96 60.06 60.06 1,616,262 -0.87(-1.43%)
Sep 09, 2020 60.26 61.20 60.25 60.93 1,693,803 +2.58(+4.42%)
Sep 08, 2020 58.36 58.81 57.97 58.35 1,800,385 +0.48(+0.83%)
Sep 04, 2020 58.25 58.45 57.10 57.87 1,508,300 -0.62(-1.06%)
Sep 03, 2020 59.62 59.76 58.22 58.49 1,570,915 -0.90(-1.52%)
Sep 02, 2020 58.80 59.47 58.78 59.39 915,457 +1.26(+2.17%)
Sep 01, 2020 58.09 58.24 57.62 58.13 1,255,738 +0.13(+0.22%)
Aug 31, 2020 58.24 58.62 57.89 58.00 1,096,319 -0.57(-0.97%)
Aug 28, 2020 58.51 58.63 57.94 58.57 936,700 -0.32(-0.54%)
Aug 27, 2020 59.65 59.70 58.88 58.89 1,045,004 +0.09(+0.15%)
Aug 26, 2020 58.51 58.90 58.42 58.80 744,866 +0.18(+0.31%)
Aug 25, 2020 59.03 59.07 58.37 58.62 758,356 -0.15(-0.26%)
Aug 24, 2020 59.08 59.09 58.53 58.77 998,524 +0.65(+1.12%)
Aug 21, 2020 57.36 58.22 57.30 58.12 771,400 -0.45(-0.77%)
Aug 20, 2020 58.24 58.63 58.11 58.57 783,284 +0.05(+0.09%)
Aug 19, 2020 59.14 59.17 58.43 58.52 812,816 -0.09(-0.15%)
Aug 18, 2020 58.87 58.87 58.31 58.61 1,095,890 +0.17(+0.29%)
Aug 17, 2020 58.36 58.65 58.30 58.44 762,376 +0.23(+0.40%)
Aug 14, 2020 58.33 58.60 58.09 58.21 734,200 -0.36(-0.61%)
Aug 13, 2020 58.85 59.09 58.49 58.57 761,361 -0.27(-0.46%)
Aug 12, 2020 58.46 59.09 58.37 58.84 982,703 +1.39(+2.42%)
Aug 11, 2020 58.31 58.31 57.35 57.45 1,079,574 -0.73(-1.25%)
Aug 10, 2020 58.53 58.57 58.01 58.18 1,308,100 -0.09(-0.15%)
Aug 07, 2020 58.33 58.49 57.98 58.27 3,695,700 -0.70(-1.19%)
Aug 06, 2020 58.91 59.28 58.88 58.97 2,028,705 -0.93(-1.55%)
Aug 05, 2020 60.72 60.87 59.85 59.90 1,125,155 -0.50(-0.83%)
Aug 04, 2020 59.47 60.40 59.37 60.40 1,111,614 +0.45(+0.75%)
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.