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 (%)
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%)
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.