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 (%)
Sep 30, 2020 60.29 60.47 59.66 59.89 1,239,045 -0.22(-0.36%)
Sep 29, 2020 60.25 60.34 59.85 60.11 1,182,049 +0.04(+0.07%)
Sep 28, 2020 60.09 60.48 60.03 60.07 1,386,000 +1.01(+1.71%)
Sep 25, 2020 58.55 59.08 58.37 59.06 937,644 +0.36(+0.61%)
Sep 24, 2020 58.92 58.94 58.19 58.70 1,278,047 +0.12(+0.20%)
Sep 23, 2020 59.60 59.63 58.54 58.59 1,432,911 -0.13(-0.22%)
Sep 22, 2020 58.71 59.19 58.57 58.71 1,175,736 +0.48(+0.82%)
Sep 21, 2020 58.47 58.50 57.69 58.24 1,547,633 -1.30(-2.18%)
Sep 18, 2020 59.85 60.14 59.25 59.54 1,697,703 -1.48(-2.42%)
Sep 17, 2020 60.51 61.12 60.37 61.02 1,211,798 +0.30(+0.49%)
Sep 16, 2020 61.09 61.26 60.64 60.72 995,334 -0.24(-0.39%)
Sep 15, 2020 61.23 61.41 60.92 60.96 989,410 +0.76(+1.27%)
Sep 14, 2020 60.88 60.92 60.19 60.19 1,156,597 -0.30(-0.49%)
Sep 11, 2020 60.37 60.86 60.02 60.49 1,594,742 +0.93(+1.57%)
Sep 10, 2020 60.42 60.45 59.56 59.56 1,629,898 -0.86(-1.43%)
Sep 09, 2020 59.76 60.69 59.75 60.42 1,708,093 +2.56(+4.42%)
Sep 08, 2020 57.87 58.32 57.48 57.86 1,815,574 +0.48(+0.83%)
Sep 04, 2020 57.76 57.96 56.62 57.39 1,521,025 -0.61(-1.06%)
Sep 03, 2020 59.12 59.26 57.73 58.00 1,584,168 -0.89(-1.52%)
Sep 02, 2020 58.31 58.97 58.29 58.89 923,180 +1.25(+2.17%)
Sep 01, 2020 57.60 57.75 57.14 57.64 1,266,332 +0.13(+0.22%)
Aug 31, 2020 57.75 58.13 57.41 57.51 1,105,568 -0.57(-0.97%)
Aug 28, 2020 58.02 58.14 57.46 58.08 944,602 -0.32(-0.54%)
Aug 27, 2020 59.15 59.20 58.39 58.40 1,053,820 +0.09(+0.15%)
Aug 26, 2020 58.02 58.41 57.93 58.31 751,150 +0.18(+0.31%)
Aug 25, 2020 58.54 58.58 57.88 58.13 764,754 -0.15(-0.26%)
Aug 24, 2020 58.59 58.60 58.05 58.28 1,006,948 +0.64(+1.12%)
Aug 21, 2020 56.88 57.73 56.83 57.63 777,908 -0.45(-0.77%)
Aug 20, 2020 57.75 58.14 57.62 58.08 789,892 +0.05(+0.09%)
Aug 19, 2020 58.65 58.67 57.94 58.03 819,673 -0.09(-0.15%)
Aug 18, 2020 58.38 58.38 57.82 58.12 1,105,136 +0.17(+0.29%)
Aug 17, 2020 57.87 58.16 57.81 57.95 768,808 +0.23(+0.40%)
Aug 14, 2020 57.84 58.11 57.60 57.72 740,394 -0.36(-0.61%)
Aug 13, 2020 58.36 58.60 58.00 58.08 767,784 -0.27(-0.46%)
Aug 12, 2020 57.97 58.60 57.88 58.35 990,994 +1.38(+2.42%)
Aug 11, 2020 57.82 57.82 56.87 56.97 1,088,682 -0.72(-1.25%)
Aug 10, 2020 58.04 58.08 57.52 57.69 1,319,136 -0.09(-0.15%)
Aug 07, 2020 57.84 58.00 57.49 57.78 3,726,880 -0.69(-1.19%)
Aug 06, 2020 58.42 58.78 58.39 58.48 2,045,821 -0.46(-0.78%)
Aug 05, 2020 59.74 59.89 58.88 58.93 1,143,609 -0.49(-0.83%)
Aug 04, 2020 58.51 59.43 58.41 59.43 1,129,846 +0.44(+0.75%)
Aug 03, 2020 59.30 59.57 58.72 58.98 1,743,524 +0.91(+1.56%)
Jul 31, 2020 58.79 58.85 57.59 58.08 1,711,315 -1.01(-1.71%)
Jul 30, 2020 58.67 59.14 58.08 59.09 1,590,095 -0.72(-1.20%)
Jul 29, 2020 60.30 60.30 59.59 59.81 1,645,105 +0.85(+1.43%)
Jul 28, 2020 58.05 59.35 58.03 58.96 1,651,608 +0.38(+0.66%)
Jul 27, 2020 58.88 58.99 58.40 58.58 1,641,082 +0.91(+1.57%)
Jul 24, 2020 58.34 58.51 57.53 57.67 1,882,986 +0.43(+0.76%)
Jul 23, 2020 58.07 58.46 57.13 57.24 3,259,727 +3.68(+6.87%)
Jul 22, 2020 53.48 53.66 52.97 53.56 1,265,798 +0.22(+0.41%)
Jul 21, 2020 53.73 53.99 53.26 53.34 1,073,241 +0.30(+0.58%)
Jul 20, 2020 53.45 53.62 52.93 53.04 1,380,436 -0.24(-0.44%)
Jul 17, 2020 53.13 53.41 52.97 53.28 1,066,713 +0.53(+1.01%)
Jul 16, 2020 52.66 52.95 52.53 52.74 1,233,111 -0.05(-0.09%)
Jul 15, 2020 53.22 53.36 52.79 52.79 1,764,110 +0.30(+0.58%)
Jul 14, 2020 52.12 52.54 52.07 52.49 1,343,670 +0.26(+0.49%)
Jul 13, 2020 52.21 52.70 51.95 52.23 1,911,489 +0.32(+0.63%)
Jul 10, 2020 51.61 51.93 51.45 51.91 2,399,216 +0.79(+1.54%)
Jul 09, 2020 52.26 52.36 51.04 51.12 3,926,726 -1.06(-2.04%)
Jul 08, 2020 51.94 52.22 51.78 52.18 1,831,815 -0.15(-0.28%)
Jul 07, 2020 52.13 52.59 51.99 52.33 1,910,113 -0.57(-1.08%)
Jul 06, 2020 53.13 53.30 52.68 52.90 1,204,099 -0.35(-0.67%)
Jul 02, 2020 53.26 53.70 53.21 53.26 1,383,628 +0.65(+1.23%)
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.