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%)
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.