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 (%)
May 31, 2018 51.92 51.97 51.29 51.44 1,896,304 -0.82(-1.57%)
May 30, 2018 51.81 52.32 51.52 52.26 1,157,538 +0.99(+1.92%)
May 29, 2018 51.57 51.70 51.15 51.27 1,290,876 -0.55(-1.07%)
May 25, 2018 51.82 51.82 51.82 0 -0.07(-0.14%)
May 24, 2018 52.06 52.16 51.78 51.90 1,119,189 -0.22(-0.42%)
May 23, 2018 51.99 52.14 51.77 52.12 1,553,195 -0.12(-0.23%)
May 22, 2018 52.30 52.57 52.20 52.24 825,415 +0.08(+0.16%)
May 21, 2018 52.20 52.28 52.11 52.16 1,448,734 +0.18(+0.36%)
May 18, 2018 51.98 52.07 51.75 51.97 1,745,044 +0.49(+0.95%)
May 17, 2018 51.62 51.62 51.34 51.48 1,079,276 -0.01(-0.02%)
May 16, 2018 51.22 51.66 51.17 51.49 1,106,652 -0.30(-0.57%)
May 15, 2018 51.65 51.95 51.48 51.79 992,649 -0.57(-1.09%)
May 14, 2018 52.88 52.88 52.33 52.36 886,615 +0.06(+0.12%)
May 11, 2018 52.37 52.54 52.23 52.29 890,688 -0.01(-0.02%)
May 10, 2018 52.31 52.39 52.04 52.30 881,638 +0.36(+0.69%)
May 09, 2018 51.63 52.00 51.59 51.94 975,299 +0.56(+1.09%)
May 08, 2018 51.44 51.49 51.22 51.38 1,258,862 +0.56(+1.11%)
May 07, 2018 50.96 51.02 50.72 50.82 864,576 -0.05(-0.09%)
May 04, 2018 50.36 50.86 50.32 50.86 1,911,378 +0.40(+0.79%)
May 03, 2018 50.42 50.74 50.31 50.47 1,444,392 +0.40(+0.79%)
May 02, 2018 50.94 50.99 50.01 50.07 1,556,202 -1.59(-3.08%)
May 01, 2018 51.79 51.82 51.43 51.66 664,642 -0.56(-1.07%)
Apr 30, 2018 52.46 52.48 52.07 52.22 1,297,386 +0.22(+0.42%)
Apr 27, 2018 51.65 52.11 51.51 52.00 1,232,993 +0.69(+1.34%)
Apr 26, 2018 51.51 51.53 51.15 51.32 1,072,985 +0.39(+0.77%)
Apr 25, 2018 50.95 51.03 50.77 50.92 1,160,958 +0.04(+0.07%)
Apr 24, 2018 51.01 51.02 50.69 50.89 1,748,333 +0.61(+1.22%)
Apr 23, 2018 50.59 50.63 50.12 50.27 1,519,732 -0.27(-0.54%)
Apr 20, 2018 50.90 50.98 50.42 50.55 2,303,409 -0.48(-0.93%)
Apr 19, 2018 51.14 51.32 50.78 51.02 1,320,124 -1.23(-2.34%)
Apr 18, 2018 52.41 52.60 52.18 52.25 1,101,450 -0.07(-0.14%)
Apr 17, 2018 52.06 52.41 52.06 52.32 789,055 +0.08(+0.16%)
Apr 16, 2018 52.18 52.36 52.00 52.24 941,600 +0.12(+0.23%)
Apr 13, 2018 51.82 52.21 51.82 52.12 1,176,187 +0.30(+0.58%)
Apr 12, 2018 51.97 52.18 51.81 51.82 945,113 -0.02(-0.04%)
Apr 11, 2018 51.92 52.18 51.80 51.84 1,025,498 +0.01(+0.02%)
Apr 10, 2018 51.98 52.08 51.69 51.83 1,686,635 -0.37(-0.72%)
Apr 09, 2018 52.46 52.48 52.15 52.20 1,326,368 -0.18(-0.35%)
Apr 06, 2018 52.55 52.95 52.30 52.39 1,915,871 -0.14(-0.26%)
Apr 05, 2018 52.21 52.69 52.12 52.52 1,812,083 +0.07(+0.14%)
Apr 04, 2018 51.66 52.55 51.55 52.45 2,064,862 +1.04(+2.03%)
Apr 03, 2018 51.49 51.52 51.18 51.41 1,472,961 +0.51(+1.01%)
Apr 02, 2018 51.37 51.55 50.80 50.90 1,499,990 -0.66(-1.28%)
Mar 29, 2018 51.55 51.55 51.55 0 +0.53(+1.04%)
Mar 28, 2018 50.70 51.46 50.65 51.02 2,508,063 +1.82(+3.70%)
Mar 27, 2018 49.18 49.65 49.05 49.20 1,657,996 +0.03(+0.06%)
Mar 26, 2018 48.84 49.26 48.78 49.18 1,481,428 +0.48(+0.98%)
Mar 23, 2018 49.03 49.35 48.70 48.70 2,169,506 +0.08(+0.17%)
Mar 22, 2018 48.66 49.08 48.56 48.62 1,821,038 +0.09(+0.19%)
Mar 21, 2018 48.62 48.93 48.38 48.53 1,324,202 -0.27(-0.54%)
Mar 20, 2018 48.57 48.87 48.56 48.79 1,513,789 +0.05(+0.11%)
Mar 19, 2018 48.68 49.22 48.60 48.74 1,568,510 +0.26(+0.53%)
Mar 16, 2018 48.34 48.69 48.23 48.48 1,462,770 +0.20(+0.42%)
Mar 15, 2018 48.34 48.54 48.27 48.28 1,321,540 -0.93(-1.89%)
Mar 14, 2018 49.48 49.55 49.07 49.21 2,147,252 -0.04(-0.07%)
Mar 13, 2018 49.72 49.76 49.16 49.25 1,986,325 -0.93(-1.86%)
Mar 12, 2018 50.30 50.31 50.09 50.18 1,387,351 -0.08(-0.16%)
Mar 09, 2018 50.10 50.41 50.00 50.26 2,462,340 +0.43(+0.86%)
Mar 08, 2018 49.66 50.05 49.55 49.84 2,004,428 +0.85(+1.74%)
Mar 07, 2018 49.01 48.98 1,383,742 +0.54(+1.11%)
Mar 06, 2018 48.74 48.79 48.28 48.45 1,071,130 -0.14(-0.28%)
Mar 05, 2018 47.85 48.74 47.85 48.58 2,254,224 +0.60(+1.26%)
Mar 02, 2018 47.70 48.02 47.44 47.98 4,183,820 +0.48(+1.00%)
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.