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 (%)
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%)
Aug 01, 2019 55.13 55.73 55.10 55.43 1,783,744 +0.44(+0.80%)
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%)
May 01, 2019 57.18 57.19 56.37 56.47 1,777,185 -0.71(-1.24%)
Apr 30, 2019 56.69 57.26 56.55 57.18 1,412,583 +1.13(+2.02%)
Apr 29, 2019 56.02 56.26 55.96 56.05 1,966,653 +0.05(+0.08%)
Apr 26, 2019 55.64 56.07 55.51 56.00 1,310,598 +0.60(+1.07%)
Apr 25, 2019 55.40 55.61 55.29 55.40 835,655 -0.04(-0.07%)
Apr 24, 2019 55.50 55.74 55.35 55.44 1,000,420 -0.18(-0.32%)
Apr 23, 2019 55.11 55.70 55.08 55.62 1,837,040 +0.10(+0.19%)
Apr 22, 2019 55.57 55.93 55.40 55.52 953,993 -0.10(-0.19%)
Apr 18, 2019 56.00 56.07 55.42 55.62 2,017,908 +1.13(+2.08%)
Apr 17, 2019 53.97 54.60 53.97 54.49 3,190,540 +0.09(+0.17%)
Apr 16, 2019 54.24 54.41 54.21 54.39 910,487 +0.04(+0.07%)
Apr 15, 2019 54.22 54.37 54.08 54.36 1,034,866 +0.01(+0.02%)
Apr 12, 2019 54.11 54.45 54.02 54.35 820,327 -0.31(-0.57%)
Apr 11, 2019 54.91 54.91 54.54 54.66 909,640 -0.08(-0.14%)
Apr 10, 2019 54.73 54.90 54.54 54.73 1,042,592 -0.04(-0.07%)
Apr 09, 2019 54.72 55.00 54.61 54.77 965,669 -0.22(-0.40%)
Apr 08, 2019 54.99 55.04 54.78 54.99 861,171 +0.24(+0.43%)
Apr 05, 2019 54.78 54.92 54.63 54.75 853,132 -0.26(-0.46%)
Apr 04, 2019 55.05 55.06 54.87 55.01 1,317,678 +0.04(+0.07%)
Apr 03, 2019 54.77 55.13 54.67 54.97 1,045,601 +0.22(+0.40%)
Apr 02, 2019 54.81 54.93 54.57 54.75 898,685 -0.02(-0.03%)
Apr 01, 2019 54.72 54.92 54.50 54.77 1,925,249 -0.31(-0.57%)
Mar 29, 2019 54.98 55.15 54.79 55.08 826,994 +0.01(+0.02%)
Mar 28, 2019 55.07 55.27 54.98 55.07 995,480 -0.01(-0.02%)
Mar 27, 2019 54.80 55.16 54.68 55.08 1,416,526 -0.16(-0.29%)
Mar 26, 2019 55.30 55.44 55.14 55.24 1,849,161 +0.61(+1.12%)
Mar 25, 2019 54.33 54.64 54.26 54.63 1,185,208 +0.33(+0.61%)
Mar 22, 2019 54.39 54.85 54.30 54.30 2,010,289 -0.80(-1.46%)
Mar 21, 2019 54.85 55.15 54.74 55.10 1,422,847 +0.68(+1.25%)
Mar 20, 2019 54.22 54.65 54.10 54.42 1,545,298 +0.35(+0.65%)
Mar 19, 2019 53.99 54.22 53.99 54.07 1,596,705 -0.13(-0.24%)
Mar 18, 2019 54.13 54.22 53.99 54.20 1,062,145 +0.00(+0.00%)
Mar 15, 2019 54.03 54.24 53.60 54.20 1,687,639 +1.10(+2.06%)
Mar 14, 2019 52.87 53.24 52.77 53.11 1,363,520 +0.78(+1.50%)
Mar 13, 2019 52.31 52.38 52.07 52.32 877,065 +0.44(+0.86%)
Mar 12, 2019 51.52 51.98 51.51 51.88 1,119,533 +0.23(+0.44%)
Mar 11, 2019 51.33 51.69 51.08 51.65 1,417,599 -0.34(-0.65%)
Mar 08, 2019 51.95 52.02 51.74 51.99 1,165,305 +0.58(+1.12%)
Mar 07, 2019 51.58 51.67 51.28 51.42 1,275,696 +0.38(+0.74%)
Mar 06, 2019 51.20 51.20 50.76 51.04 1,014,101 -0.09(-0.17%)
Mar 05, 2019 50.73 51.20 50.72 51.12 1,760,679 +0.43(+0.86%)
Mar 04, 2019 50.67 50.69 50.38 50.69 1,976,770 +0.24(+0.47%)
Mar 01, 2019 50.51 50.75 50.42 50.45 1,168,162 -0.56(-1.09%)
Feb 28, 2019 50.83 51.19 50.82 51.01 1,386,162 +0.11(+0.22%)
Feb 27, 2019 50.43 50.93 50.42 50.90 1,335,972 -1.40(-2.67%)
Feb 26, 2019 51.85 52.39 51.82 52.30 1,018,443 +0.36(+0.69%)
Feb 25, 2019 52.17 52.23 51.81 51.94 875,820 -0.49(-0.94%)
Feb 22, 2019 51.89 52.46 51.80 52.43 1,252,925 -0.51(-0.96%)
Feb 21, 2019 53.07 53.07 52.74 52.94 978,581 +0.21(+0.39%)
Feb 20, 2019 52.55 52.78 52.48 52.73 1,264,430 +0.26(+0.49%)
Feb 19, 2019 52.22 52.54 52.11 52.48 922,338 +0.36(+0.69%)
Feb 15, 2019 52.33 52.36 52.09 52.12 1,461,710 +0.04(+0.07%)
Feb 14, 2019 52.00 52.30 51.86 52.08 924,038 +0.11(+0.20%)
Feb 13, 2019 52.03 52.27 51.88 51.97 1,146,585 -0.10(-0.20%)
Feb 12, 2019 51.74 52.16 51.66 52.08 1,200,047 +0.77(+1.50%)
Feb 11, 2019 51.30 51.49 51.19 51.31 1,156,015 -0.34(-0.65%)
Feb 08, 2019 51.45 51.66 51.32 51.64 1,030,880 +0.01(+0.02%)
Feb 07, 2019 51.43 51.66 51.34 51.63 1,237,269 +0.13(+0.25%)
Feb 06, 2019 51.81 51.90 51.35 51.50 1,867,762 -0.63(-1.20%)
Feb 05, 2019 51.82 52.19 51.73 52.13 1,864,391 +0.93(+1.81%)
Feb 04, 2019 51.24 51.27 50.95 51.20 1,130,420 +0.56(+1.11%)
Feb 01, 2019 50.76 50.81 50.55 50.64 2,127,471 +0.48(+0.95%)
Jan 31, 2019 49.75 50.18 49.63 50.16 1,876,385 -0.32(-0.63%)
Jan 30, 2019 50.51 50.65 50.28 50.48 2,087,555 +0.04(+0.07%)
Jan 29, 2019 50.53 50.68 50.25 50.44 1,971,103 +0.64(+1.28%)
Jan 28, 2019 49.47 49.83 49.33 49.81 1,687,116 +0.00(+0.00%)
Jan 25, 2019 49.79 50.01 49.67 49.81 1,300,867 -0.04(-0.08%)
Jan 24, 2019 50.42 50.42 49.58 49.84 1,511,340 -0.66(-1.30%)
Jan 23, 2019 50.46 50.59 50.18 50.50 1,856,932 +0.69(+1.39%)
Jan 22, 2019 49.50 49.82 49.43 49.81 1,907,815 -0.16(-0.32%)
Jan 18, 2019 49.95 50.12 49.81 49.97 1,781,106 +0.33(+0.66%)
Jan 17, 2019 49.28 49.80 49.28 49.64 1,316,614 +0.31(+0.63%)
Jan 16, 2019 49.46 49.57 49.12 49.33 1,112,935 -0.65(-1.29%)
Jan 15, 2019 49.69 50.10 49.66 49.98 1,115,548 +0.52(+1.04%)
Jan 14, 2019 49.71 49.76 49.40 49.46 1,367,196 -0.75(-1.49%)
Jan 11, 2019 50.30 50.36 50.15 50.21 935,408 +0.18(+0.36%)
Jan 10, 2019 49.89 50.17 49.78 50.03 2,869,314 +0.21(+0.41%)
Jan 09, 2019 49.88 50.10 49.69 49.83 4,463,218 -0.37(-0.73%)
Jan 08, 2019 49.70 50.22 49.69 50.19 2,184,029 -0.02(-0.04%)
Jan 07, 2019 50.03 50.35 50.00 50.21 1,159,920 -0.35(-0.69%)
Jan 04, 2019 50.07 50.73 50.02 50.56 1,924,580 +0.68(+1.37%)
Jan 03, 2019 49.84 50.27 49.77 49.87 2,432,929 -0.26(-0.52%)
Jan 02, 2019 50.17 50.43 49.87 50.13 1,887,026 -0.30(-0.59%)
Dec 31, 2018 50.59 50.59 50.20 50.43 947,462 +0.30(+0.60%)
Dec 28, 2018 50.50 50.66 49.98 50.13 1,725,530 -0.24(-0.48%)
Dec 27, 2018 49.51 50.40 49.31 50.38 2,412,065 +0.16(+0.32%)
Dec 26, 2018 49.10 50.24 48.82 50.22 1,472,461 +1.27(+2.61%)
Dec 24, 2018 50.46 50.58 48.93 48.94 1,168,487 -1.34(-2.67%)
Dec 21, 2018 50.57 51.26 50.24 50.28 2,276,065 -0.53(-1.05%)
Dec 20, 2018 51.20 51.20 50.61 50.82 2,187,720 +0.04(+0.07%)
Dec 19, 2018 51.03 51.58 50.61 50.78 1,828,190 -0.18(-0.35%)
Dec 18, 2018 51.26 51.40 50.82 50.96 1,497,407 -0.11(-0.22%)
Dec 17, 2018 51.98 52.01 50.95 51.07 1,848,438 -1.09(-2.08%)
Dec 14, 2018 52.34 52.59 52.16 52.16 1,039,840 -0.70(-1.33%)
Dec 13, 2018 52.96 53.21 52.78 52.86 1,478,525 +0.15(+0.28%)
Dec 12, 2018 52.66 53.05 52.64 52.71 1,725,122 +0.61(+1.17%)
Dec 11, 2018 52.06 52.37 51.92 52.10 1,870,465 +0.29(+0.56%)
Dec 10, 2018 52.17 52.23 51.36 51.81 1,753,929 -0.21(-0.40%)
Dec 07, 2018 52.12 52.26 51.93 52.02 1,340,443 +0.13(+0.25%)
Dec 06, 2018 51.49 51.91 51.01 51.89 1,704,265 -0.19(-0.36%)
Dec 04, 2018 52.67 52.68 52.02 52.08 1,537,040 -0.04(-0.07%)
Dec 03, 2018 52.03 52.15 51.68 52.11 1,131,311 +0.08(+0.14%)
Nov 30, 2018 52.15 52.17 51.83 52.04 1,003,252 -0.26(-0.50%)
Nov 29, 2018 52.13 52.56 52.07 52.30 1,089,963 -0.22(-0.43%)
Nov 28, 2018 52.23 52.56 51.99 52.53 938,235 +0.30(+0.57%)
Nov 27, 2018 51.97 52.24 51.77 52.23 854,105 +0.60(+1.16%)
Nov 26, 2018 51.60 51.73 51.41 51.63 810,053 -0.32(-0.61%)
Nov 23, 2018 51.74 52.09 51.58 51.94 487,492 +0.03(+0.05%)
Nov 21, 2018 51.92 51.92 51.92 0 +0.08(+0.16%)
Nov 20, 2018 52.12 52.26 51.81 51.83 1,466,038 -0.43(-0.83%)
Nov 19, 2018 52.56 52.65 52.14 52.26 1,366,527 -0.12(-0.23%)
Nov 16, 2018 52.18 52.56 52.10 52.38 1,532,026 +0.59(+1.14%)
Nov 15, 2018 51.93 51.93 51.33 51.79 1,594,116 +0.19(+0.36%)
Nov 14, 2018 51.62 51.80 51.30 51.61 1,245,245 -0.01(-0.02%)
Nov 13, 2018 51.52 51.87 51.32 51.62 1,345,324 +0.49(+0.95%)
Nov 12, 2018 51.21 51.44 51.05 51.13 1,106,791 -0.52(-1.02%)
Nov 09, 2018 51.56 51.73 51.40 51.65 896,473 +0.60(+1.18%)
Nov 08, 2018 51.20 51.32 50.86 51.05 841,979 -0.58(-1.13%)
Nov 07, 2018 51.64 51.65 51.34 51.63 1,135,801 +0.67(+1.32%)
Nov 06, 2018 50.89 50.98 50.74 50.96 1,135,389 +0.02(+0.04%)
Nov 05, 2018 50.71 50.99 50.68 50.94 1,159,991 +0.38(+0.74%)
Nov 02, 2018 50.38 50.82 50.22 50.57 1,248,811 -0.38(-0.75%)
Nov 01, 2018 50.56 50.97 50.49 50.95 1,274,037 +0.95(+1.91%)
Oct 31, 2018 50.48 50.48 49.96 50.00 1,440,871 -0.60(-1.19%)
Oct 30, 2018 49.82 50.62 49.77 50.60 1,499,722 +0.50(+1.00%)
Oct 29, 2018 50.16 50.46 49.76 50.10 1,437,171 -0.11(-0.22%)
Oct 26, 2018 50.60 50.65 49.73 50.21 1,698,741 -0.80(-1.57%)
Oct 25, 2018 51.16 51.28 50.90 51.01 1,368,208 +0.35(+0.70%)
Oct 24, 2018 51.06 51.25 50.62 50.66 1,736,962 -0.56(-1.09%)
Oct 23, 2018 51.09 51.40 50.58 51.21 2,425,196 +0.74(+1.47%)
Oct 22, 2018 51.26 51.32 50.32 50.47 2,156,852 -0.30(-0.59%)
Oct 19, 2018 50.85 51.06 50.50 50.77 3,423,729 +1.78(+3.62%)
Oct 18, 2018 49.29 49.63 48.86 48.99 4,584,475 -0.94(-1.88%)
Oct 17, 2018 49.81 50.11 49.45 49.93 1,892,785 -0.40(-0.79%)
Oct 16, 2018 50.48 50.60 50.24 50.33 1,268,651 +0.63(+1.27%)
Oct 15, 2018 49.18 49.90 49.16 49.70 1,380,553 +0.62(+1.27%)
Oct 12, 2018 49.05 49.16 48.67 49.08 1,867,733 +0.21(+0.44%)
Oct 11, 2018 49.74 49.75 48.59 48.86 2,093,583 -0.86(-1.74%)
Oct 10, 2018 50.20 50.32 49.71 49.73 1,437,736 -0.35(-0.71%)
Oct 09, 2018 49.70 50.25 49.70 50.08 1,238,732 -0.04(-0.07%)
Oct 08, 2018 49.63 50.15 49.60 50.12 1,237,665 +0.08(+0.17%)
Oct 05, 2018 49.93 50.13 49.87 50.03 1,585,255 -0.05(-0.09%)
Oct 04, 2018 50.49 50.50 49.85 50.08 2,753,527 -1.29(-2.52%)
Oct 03, 2018 51.45 51.75 51.32 51.37 1,186,387 +0.11(+0.22%)
Oct 02, 2018 50.97 51.40 50.90 51.26 1,400,442 -0.64(-1.24%)
Oct 01, 2018 51.92 51.98 51.77 51.90 794,986 +0.26(+0.50%)
Sep 28, 2018 51.78 51.93 51.53 51.64 1,136,474 -0.29(-0.55%)
Sep 27, 2018 52.13 52.32 51.90 51.93 1,173,292 +0.06(+0.11%)
Sep 26, 2018 51.76 52.17 51.70 51.87 986,350 +0.25(+0.49%)
Sep 25, 2018 51.76 51.93 51.60 51.62 725,096 -0.15(-0.29%)
Sep 24, 2018 52.16 52.18 51.74 51.77 803,771 -0.76(-1.45%)
Sep 21, 2018 52.27 52.68 52.25 52.53 668,115 -0.01(-0.02%)
Sep 20, 2018 51.96 52.55 51.91 52.54 914,673 +1.27(+2.48%)
Sep 19, 2018 51.17 51.33 51.01 51.27 1,648,793 -1.03(-1.97%)
Sep 18, 2018 52.45 52.61 52.22 52.30 1,281,511 -0.06(-0.12%)
Sep 17, 2018 52.35 52.45 52.26 52.37 999,081 +0.15(+0.28%)
Sep 14, 2018 52.50 52.52 52.14 52.22 978,669 -0.35(-0.67%)
Sep 13, 2018 52.59 52.82 52.51 52.57 1,191,783 -0.27(-0.51%)
Sep 12, 2018 52.32 52.97 52.31 52.84 773,511 +0.45(+0.85%)
Sep 11, 2018 52.04 52.43 51.94 52.39 880,238 +0.40(+0.77%)
Sep 10, 2018 51.98 52.12 51.88 51.99 923,196 +0.76(+1.49%)
Sep 07, 2018 51.15 51.50 51.07 51.23 1,244,904 -0.04(-0.07%)
Sep 06, 2018 51.43 51.60 51.12 51.27 2,123,742 -0.81(-1.55%)
Sep 05, 2018 52.01 52.25 51.98 52.08 1,501,502 -0.48(-0.92%)
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.