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 (%)
Nov 27, 2020 60.50 60.50 60.50 0 -0.63(-1.03%)
Nov 25, 2020 60.09 61.23 59.97 61.13 3,829,700 +3.25(+5.62%)
Nov 24, 2020 57.97 57.99 57.43 57.88 1,987,927 -0.06(-0.10%)
Nov 23, 2020 58.39 58.41 57.53 57.94 1,660,965 -1.02(-1.73%)
Nov 20, 2020 59.12 59.17 58.66 58.96 1,452,700 -0.02(-0.03%)
Nov 19, 2020 58.97 59.11 58.53 58.98 1,549,241 -0.25(-0.42%)
Nov 18, 2020 59.92 60.19 59.22 59.23 1,862,565 -0.70(-1.17%)
Nov 17, 2020 60.40 60.51 59.90 59.93 2,800,160 -0.82(-1.35%)
Nov 16, 2020 61.65 61.88 60.64 60.75 1,619,806 -1.62(-2.60%)
Nov 13, 2020 62.06 62.45 62.06 62.37 1,005,500 +0.00(+0.00%)
Nov 12, 2020 62.62 62.68 62.08 62.37 1,413,053 -0.20(-0.32%)
Nov 11, 2020 62.37 63.10 62.30 62.57 1,675,697 +1.00(+1.62%)
Nov 10, 2020 61.38 61.81 61.21 61.57 1,786,780 +0.57(+0.93%)
Nov 09, 2020 62.84 62.88 60.97 61.00 2,023,479 -0.07(-0.11%)
Nov 06, 2020 61.08 61.46 60.92 61.07 1,223,700 +0.54(+0.89%)
Nov 05, 2020 61.40 61.45 60.31 60.53 1,361,665 +0.74(+1.24%)
Nov 04, 2020 59.25 60.37 59.04 59.79 2,053,230 +1.10(+1.87%)
Nov 03, 2020 58.53 59.15 58.28 58.69 1,786,288 +1.15(+2.00%)
Nov 02, 2020 57.42 57.67 57.14 57.54 1,672,936 +0.98(+1.73%)
Oct 30, 2020 56.63 56.89 56.12 56.56 2,183,600 -0.81(-1.41%)
Oct 29, 2020 57.11 57.69 56.63 57.37 2,155,385 -0.06(-0.10%)
Oct 28, 2020 58.05 58.48 57.29 57.43 2,437,200 -2.55(-4.25%)
Oct 27, 2020 59.13 60.45 59.12 59.97 2,110,972 +0.59(+0.99%)
Oct 26, 2020 59.40 59.56 59.01 59.39 1,114,511 -0.75(-1.25%)
Oct 23, 2020 60.48 60.63 59.82 60.14 933,409 -0.10(-0.16%)
Oct 22, 2020 60.65 60.69 60.20 60.24 1,317,737 -0.04(-0.07%)
Oct 21, 2020 60.42 61.01 60.27 60.28 1,137,837 -0.75(-1.23%)
Oct 20, 2020 61.29 61.40 60.93 61.03 988,563 +0.64(+1.07%)
Oct 19, 2020 61.13 61.29 60.28 60.39 806,091 -0.70(-1.15%)
Oct 16, 2020 61.16 61.27 60.91 61.09 1,287,774 +0.44(+0.72%)
Oct 15, 2020 60.65 60.89 60.52 60.66 1,109,002 -1.06(-1.72%)
Oct 14, 2020 61.67 62.18 61.44 61.72 1,146,177 +0.16(+0.26%)
Oct 13, 2020 61.34 61.72 61.34 61.56 1,046,247 +0.03(+0.05%)
Oct 12, 2020 61.68 62.00 61.52 61.53 1,155,055 -0.38(-0.61%)
Oct 09, 2020 61.47 61.97 61.35 61.91 1,953,846 +1.51(+2.50%)
Oct 08, 2020 60.36 60.65 60.25 60.40 1,043,195 +0.02(+0.03%)
Oct 07, 2020 60.24 60.50 60.16 60.38 950,363 +0.28(+0.46%)
Oct 06, 2020 61.05 61.05 59.96 60.10 1,242,236 -1.12(-1.83%)
Oct 05, 2020 61.09 61.34 60.96 61.22 1,019,612 +0.42(+0.68%)
Oct 02, 2020 60.34 61.03 60.28 60.81 1,205,183 +0.59(+0.97%)
Oct 01, 2020 60.10 60.36 59.70 60.22 1,328,455 +0.33(+0.55%)
Sep 30, 2020 60.29 60.47 59.66 59.89 1,239,045 -0.22(-0.36%)
Sep 29, 2020 60.25 60.34 59.85 60.11 1,182,049 +0.04(+0.07%)
Sep 28, 2020 60.09 60.48 60.03 60.07 1,386,000 +1.01(+1.71%)
Sep 25, 2020 58.55 59.08 58.37 59.06 937,644 +0.36(+0.61%)
Sep 24, 2020 58.92 58.94 58.19 58.70 1,278,047 +0.12(+0.20%)
Sep 23, 2020 59.60 59.63 58.54 58.59 1,432,911 -0.13(-0.22%)
Sep 22, 2020 58.71 59.19 58.57 58.71 1,175,736 +0.48(+0.82%)
Sep 21, 2020 58.47 58.50 57.69 58.24 1,547,633 -1.30(-2.18%)
Sep 18, 2020 59.85 60.14 59.25 59.54 1,697,703 -1.48(-2.42%)
Sep 17, 2020 60.51 61.12 60.37 61.02 1,211,798 +0.30(+0.49%)
Sep 16, 2020 61.09 61.26 60.64 60.72 995,334 -0.24(-0.39%)
Sep 15, 2020 61.23 61.41 60.92 60.96 989,410 +0.76(+1.27%)
Sep 14, 2020 60.88 60.92 60.19 60.19 1,156,597 -0.30(-0.49%)
Sep 11, 2020 60.37 60.86 60.02 60.49 1,594,742 +0.93(+1.57%)
Sep 10, 2020 60.42 60.45 59.56 59.56 1,629,898 -0.86(-1.43%)
Sep 09, 2020 59.76 60.69 59.75 60.42 1,708,093 +2.56(+4.42%)
Sep 08, 2020 57.87 58.32 57.48 57.86 1,815,574 +0.48(+0.83%)
Sep 04, 2020 57.76 57.96 56.62 57.39 1,521,025 -0.61(-1.06%)
Sep 03, 2020 59.12 59.26 57.73 58.00 1,584,168 -0.89(-1.52%)
Sep 02, 2020 58.31 58.97 58.29 58.89 923,180 +1.25(+2.17%)
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.