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, 2019 57.06 57.31 56.86 57.31 838,272 +0.62(+1.09%)
Oct 30, 2019 56.66 56.77 56.34 56.69 967,863 +0.60(+1.08%)
Oct 29, 2019 55.71 56.23 55.64 56.09 1,098,935 +0.24(+0.43%)
Oct 28, 2019 55.93 56.14 55.64 55.85 1,250,344 -0.45(-0.80%)
Oct 25, 2019 56.47 56.70 56.25 56.30 1,537,894 -0.37(-0.66%)
Oct 24, 2019 56.73 56.80 56.47 56.67 2,398,692 -0.01(-0.02%)
Oct 23, 2019 56.88 57.05 56.60 56.68 1,818,600 -0.53(-0.92%)
Oct 22, 2019 57.14 57.61 57.06 57.21 1,362,788 +0.09(+0.15%)
Oct 21, 2019 57.07 57.58 56.98 57.12 1,281,912 -0.96(-1.65%)
Oct 18, 2019 57.78 58.17 57.69 58.08 2,253,147 +0.04(+0.07%)
Oct 17, 2019 58.21 58.21 57.93 58.05 4,083,430 +0.71(+1.24%)
Oct 16, 2019 57.12 57.40 56.93 57.34 1,482,050 +1.21(+2.16%)
Oct 15, 2019 56.06 56.40 56.02 56.13 963,004 -0.39(-0.70%)
Oct 14, 2019 56.66 56.82 56.40 56.52 724,316 -0.36(-0.62%)
Oct 11, 2019 56.88 57.12 56.68 56.88 1,019,603 -0.36(-0.64%)
Oct 10, 2019 56.73 57.36 56.65 57.24 840,631 -0.13(-0.23%)
Oct 09, 2019 57.18 57.41 57.06 57.37 1,070,099 +0.47(+0.83%)
Oct 08, 2019 57.44 57.54 56.88 56.90 1,302,814 -0.77(-1.33%)
Oct 07, 2019 57.60 57.97 57.54 57.67 952,327 +0.18(+0.32%)
Oct 04, 2019 56.98 57.51 56.92 57.49 935,547 +0.42(+0.74%)
Oct 03, 2019 56.94 57.29 56.88 57.07 1,398,377 +0.12(+0.22%)
Oct 02, 2019 57.81 57.92 56.81 56.94 2,165,403 -1.25(-2.14%)
Oct 01, 2019 57.73 58.28 57.47 58.19 1,082,010 +0.56(+0.97%)
Sep 30, 2019 57.36 57.95 57.36 57.63 881,560 +0.01(+0.02%)
Sep 27, 2019 57.91 57.93 57.44 57.62 1,061,162 -0.29(-0.50%)
Sep 26, 2019 57.60 57.97 57.54 57.91 1,159,709 +0.79(+1.38%)
Sep 25, 2019 57.31 57.38 56.91 57.12 1,018,130 -0.59(-1.01%)
Sep 24, 2019 57.50 57.92 57.46 57.71 754,416 +0.39(+0.69%)
Sep 23, 2019 57.48 57.61 57.24 57.32 967,356 +0.32(+0.56%)
Sep 20, 2019 57.16 57.54 56.87 57.00 1,403,530 -0.93(-1.61%)
Sep 19, 2019 57.98 58.12 57.81 57.93 699,780 +0.01(+0.02%)
Sep 18, 2019 57.94 58.09 57.70 57.92 770,005 -0.11(-0.18%)
Sep 17, 2019 57.64 58.15 57.61 58.03 1,223,045 +0.83(+1.44%)
Sep 16, 2019 57.38 57.39 56.99 57.20 616,366 -0.62(-1.08%)
Sep 13, 2019 57.65 57.99 57.63 57.83 737,126 -0.50(-0.86%)
Sep 12, 2019 57.81 58.45 57.80 58.32 972,759 +0.24(+0.41%)
Sep 11, 2019 57.45 58.10 57.41 58.08 1,148,404 +0.12(+0.20%)
Sep 10, 2019 57.91 58.18 57.76 57.97 1,285,856 -1.10(-1.87%)
Sep 09, 2019 59.51 59.55 58.93 59.07 1,028,918 -1.11(-1.85%)
Sep 06, 2019 60.23 60.45 60.09 60.19 684,631 +0.00(+0.00%)
Sep 05, 2019 60.70 60.76 60.16 60.19 982,071 -0.88(-1.45%)
Sep 04, 2019 60.54 61.08 60.51 61.07 814,137 +0.63(+1.05%)
Sep 03, 2019 59.97 60.46 59.88 60.44 1,260,351 +0.83(+1.39%)
Aug 30, 2019 59.81 59.84 59.28 59.61 1,558,725 +0.25(+0.42%)
Aug 29, 2019 59.60 59.60 58.93 59.36 1,225,345 +0.43(+0.73%)
Aug 28, 2019 58.80 59.08 58.60 58.93 1,276,837 +0.23(+0.39%)
Aug 27, 2019 58.17 58.82 58.13 58.70 1,255,450 +0.60(+1.04%)
Aug 26, 2019 57.81 58.19 57.75 58.09 1,356,130 +0.45(+0.78%)
Aug 23, 2019 57.98 58.47 57.49 57.64 1,429,882 -0.49(-0.84%)
Aug 22, 2019 57.93 58.21 57.74 58.13 1,886,825 -0.26(-0.44%)
Aug 21, 2019 58.19 58.54 58.14 58.39 1,959,133 +0.45(+0.78%)
Aug 20, 2019 58.21 58.23 57.77 57.94 1,331,195 -0.16(-0.28%)
Aug 19, 2019 57.57 58.23 57.52 58.10 1,908,781 +0.92(+1.61%)
Aug 16, 2019 56.55 57.26 56.32 57.18 2,378,658 +1.22(+2.18%)
Aug 15, 2019 56.09 56.33 55.73 55.96 1,723,798 +0.45(+0.81%)
Aug 14, 2019 55.37 56.12 55.26 55.51 2,759,705 +0.07(+0.12%)
Aug 13, 2019 54.96 55.47 54.95 55.44 1,614,508 +0.28(+0.50%)
Aug 12, 2019 55.04 55.34 55.02 55.17 988,246 +0.45(+0.82%)
Aug 09, 2019 54.73 54.86 54.36 54.71 1,141,051 +0.07(+0.12%)
Aug 08, 2019 54.15 54.75 54.09 54.65 1,157,801 +0.16(+0.30%)
Aug 07, 2019 53.67 54.60 53.60 54.49 1,401,643 +0.50(+0.92%)
Aug 06, 2019 54.06 54.27 53.78 53.99 1,029,452 +0.15(+0.28%)
Aug 05, 2019 54.72 54.80 53.65 53.84 1,030,902 -1.06(-1.93%)
Aug 02, 2019 55.57 55.59 54.67 54.90 1,245,504 -0.53(-0.96%)
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.