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 (%)
Jun 29, 2018 51.60 51.60 51.34 51.39 1,032,887 +0.72(+1.42%)
Jun 28, 2018 50.63 50.76 50.53 50.67 1,300,074 +0.16(+0.31%)
Jun 27, 2018 51.02 51.19 50.48 50.51 1,532,441 -0.28(-0.54%)
Jun 26, 2018 50.96 50.99 50.74 50.79 904,893 -0.17(-0.33%)
Jun 25, 2018 51.18 51.21 50.74 50.96 1,100,251 -0.14(-0.27%)
Jun 22, 2018 50.84 51.22 50.69 51.10 1,680,668 +0.90(+1.80%)
Jun 21, 2018 50.34 50.48 50.07 50.19 1,149,280 +0.04(+0.07%)
Jun 20, 2018 50.35 50.35 49.96 50.15 921,211 +0.39(+0.78%)
Jun 19, 2018 49.59 49.86 49.56 49.77 889,398 -0.06(-0.13%)
Jun 18, 2018 49.98 50.05 49.67 49.83 977,252 -0.67(-1.33%)
Jun 15, 2018 49.84 50.26 50.51 1,568,584 +0.66(+1.33%)
Jun 14, 2018 50.02 50.18 49.69 49.84 2,471,421 -1.46(-2.84%)
Jun 13, 2018 51.58 51.58 51.04 51.30 1,142,986 -0.42(-0.82%)
Jun 12, 2018 51.77 51.91 51.65 51.72 1,010,278 +0.06(+0.11%)
Jun 11, 2018 51.41 51.85 51.35 51.67 1,222,957 +0.03(+0.05%)
Jun 08, 2018 51.15 51.66 51.12 51.64 1,325,666 +0.56(+1.10%)
Jun 07, 2018 51.07 51.43 50.96 51.08 1,582,875 -0.26(-0.50%)
Jun 06, 2018 50.85 51.34 1,258,231 -0.42(-0.80%)
Jun 05, 2018 51.82 51.97 51.68 51.75 1,116,128 -0.05(-0.09%)
Jun 04, 2018 51.83 52.01 51.62 51.80 2,018,108 +0.22(+0.43%)
Jun 01, 2018 51.61 51.71 51.26 51.58 3,414,889 +0.14(+0.27%)
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%)
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.