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 (%)
Jul 31, 2019 55.26 55.81 54.60 54.99 1,470,248 -0.95(-1.70%)
Jul 30, 2019 56.30 56.33 55.88 55.94 1,112,446 -0.38(-0.68%)
Jul 29, 2019 56.45 56.59 56.18 56.32 762,552 +0.45(+0.80%)
Jul 26, 2019 55.59 55.91 55.52 55.88 1,177,150 +0.02(+0.03%)
Jul 25, 2019 56.18 56.28 55.58 55.86 1,470,006 -1.18(-2.07%)
Jul 24, 2019 57.42 57.59 57.02 57.04 1,013,867 -0.53(-0.93%)
Jul 23, 2019 58.04 58.04 57.56 57.57 1,044,669 -0.12(-0.21%)
Jul 22, 2019 57.64 57.70 57.42 57.70 737,128 +0.40(+0.70%)
Jul 19, 2019 57.83 57.92 57.25 57.30 1,153,210 -0.88(-1.51%)
Jul 18, 2019 57.94 58.20 57.80 58.17 832,343 +0.34(+0.59%)
Jul 17, 2019 58.30 58.39 57.80 57.83 938,660 -0.24(-0.41%)
Jul 16, 2019 58.29 58.36 58.01 58.07 865,532 +0.26(+0.44%)
Jul 15, 2019 57.94 58.14 57.71 57.81 522,371 +0.15(+0.26%)
Jul 12, 2019 57.66 57.78 57.53 57.66 630,522 -0.10(-0.18%)
Jul 11, 2019 57.96 58.01 57.58 57.76 573,238 -0.01(-0.02%)
Jul 10, 2019 57.76 58.09 57.75 57.77 887,397 -0.26(-0.44%)
Jul 09, 2019 57.84 58.14 57.82 58.03 732,847 -0.72(-1.23%)
Jul 08, 2019 58.77 58.83 58.52 58.75 492,231 +0.07(+0.11%)
Jul 05, 2019 58.60 58.78 58.06 58.69 709,377 -0.46(-0.77%)
Jul 03, 2019 59.29 59.43 59.11 59.14 588,312 +0.66(+1.12%)
Jul 02, 2019 57.98 58.54 57.96 58.49 1,089,826 +0.66(+1.14%)
Jul 01, 2019 58.11 58.19 57.49 57.83 890,126 +0.00(+0.00%)
Jun 28, 2019 57.66 58.04 57.53 57.83 887,876 +0.33(+0.58%)
Jun 27, 2019 57.32 57.61 57.32 57.50 872,961 -0.22(-0.38%)
Jun 26, 2019 58.10 58.25 57.70 57.71 1,125,150 -0.78(-1.34%)
Jun 25, 2019 58.80 58.91 58.49 58.50 735,295 -0.44(-0.74%)
Jun 24, 2019 59.01 59.12 58.78 58.93 772,665 +0.49(+0.83%)
Jun 21, 2019 58.03 58.66 57.96 58.45 955,076 +0.10(+0.16%)
Jun 20, 2019 58.40 58.63 58.31 58.35 1,125,589 -0.28(-0.47%)
Jun 19, 2019 58.22 58.73 58.14 58.63 799,044 +0.16(+0.28%)
Jun 18, 2019 58.95 58.95 58.39 58.47 1,205,400 +0.20(+0.34%)
Jun 17, 2019 58.25 58.44 58.15 58.27 718,630 -0.10(-0.16%)
Jun 14, 2019 58.11 58.47 58.10 58.36 605,532 -0.14(-0.24%)
Jun 13, 2019 58.50 58.68 58.31 58.51 669,978 -0.52(-0.89%)
Jun 12, 2019 59.03 59.32 58.99 59.03 940,071 +0.41(+0.70%)
Jun 11, 2019 58.61 58.66 58.40 58.62 600,027 +0.41(+0.70%)
Jun 10, 2019 57.93 58.21 57.77 58.21 866,452 -0.16(-0.28%)
Jun 07, 2019 58.22 58.60 58.20 58.37 989,621 +0.46(+0.79%)
Jun 06, 2019 57.75 58.07 57.72 57.91 1,827,392 +0.13(+0.23%)
Jun 05, 2019 57.82 58.05 57.66 57.78 990,536 +0.14(+0.25%)
Jun 04, 2019 57.66 57.73 57.21 57.64 1,137,095 +0.04(+0.07%)
Jun 03, 2019 57.51 57.68 57.23 57.60 2,297,761 +0.34(+0.60%)
May 31, 2019 57.31 57.51 57.13 57.26 1,242,565 -0.80(-1.38%)
May 30, 2019 57.79 58.16 57.75 58.06 1,395,264 +0.48(+0.83%)
May 29, 2019 57.10 57.64 56.91 57.58 2,343,331 +0.06(+0.10%)
May 28, 2019 58.08 58.47 57.52 57.52 838,399 -0.79(-1.36%)
May 24, 2019 58.31 58.50 58.14 58.31 994,765 +0.72(+1.26%)
May 23, 2019 57.48 57.78 57.39 57.59 1,044,569 -0.15(-0.26%)
May 22, 2019 57.51 57.90 57.43 57.74 955,351 +0.54(+0.95%)
May 21, 2019 57.50 57.59 57.07 57.20 1,220,980 -0.02(-0.03%)
May 20, 2019 57.19 57.59 57.18 57.22 860,472 -0.31(-0.55%)
May 17, 2019 57.51 57.71 57.42 57.53 1,199,725 +0.22(+0.38%)
May 16, 2019 57.09 57.68 56.94 57.31 1,020,653 +0.50(+0.89%)
May 15, 2019 56.44 57.01 56.40 56.81 761,277 +0.46(+0.81%)
May 14, 2019 56.39 56.69 56.33 56.35 769,510 -0.54(-0.95%)
May 13, 2019 56.71 56.96 56.65 56.90 997,837 -0.25(-0.43%)
May 10, 2019 56.80 57.22 56.62 57.14 992,560 +0.34(+0.60%)
May 09, 2019 56.92 57.10 56.55 56.80 1,205,838 -0.22(-0.38%)
May 08, 2019 57.20 57.29 56.93 57.02 1,103,829 +0.45(+0.79%)
May 07, 2019 56.98 57.08 56.39 56.57 751,747 -0.67(-1.16%)
May 06, 2019 56.90 57.29 56.88 57.24 1,009,042 +0.01(+0.02%)
May 03, 2019 57.22 57.36 57.01 57.23 899,741 +0.58(+1.03%)
May 02, 2019 56.82 56.87 56.61 56.65 1,206,437 +0.18(+0.31%)
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.