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 31, 2018 57.48 57.48 57.48 0 -0.57(-0.98%)
Aug 30, 2018 58.24 58.32 57.90 58.05 623,632 -0.34(-0.58%)
Aug 29, 2018 58.39 58.52 58.32 58.39 689,742 +0.10(+0.17%)
Aug 28, 2018 58.64 58.72 58.25 58.29 616,499 +0.00(+0.00%)
Aug 27, 2018 57.93 58.30 57.86 58.29 841,938 +0.59(+1.02%)
Aug 24, 2018 57.43 57.84 57.37 57.70 1,106,500 +0.51(+0.89%)
Aug 23, 2018 57.60 57.66 57.13 57.19 1,327,833 -0.40(-0.69%)
Aug 22, 2018 57.68 57.72 57.50 57.59 1,021,047 +0.32(+0.56%)
Aug 21, 2018 57.38 57.38 57.06 57.27 2,736,002 +0.20(+0.35%)
Aug 20, 2018 56.94 57.26 56.90 57.07 561,662 +0.35(+0.62%)
Aug 17, 2018 56.27 56.76 56.22 56.72 733,200 +0.37(+0.66%)
Aug 16, 2018 56.07 56.57 56.07 56.35 1,031,199 +0.21(+0.37%)
Aug 15, 2018 55.70 56.18 55.53 56.14 1,349,964 -0.23(-0.41%)
Aug 14, 2018 56.24 56.43 56.07 56.37 915,661 +0.18(+0.32%)
Aug 13, 2018 56.29 56.35 55.95 56.19 727,033 +0.20(+0.36%)
Aug 10, 2018 56.36 56.55 55.84 55.99 1,090,700 -1.29(-2.25%)
Aug 09, 2018 57.67 57.68 57.23 57.28 579,933 -0.27(-0.47%)
Aug 08, 2018 57.60 57.67 57.43 57.55 785,308 -0.05(-0.09%)
Aug 07, 2018 57.65 57.67 57.43 57.60 921,020 +0.35(+0.61%)
Aug 06, 2018 57.36 57.50 57.18 57.25 786,360 +0.01(+0.02%)
Aug 03, 2018 57.12 57.51 57.02 57.24 1,019,500 -0.11(-0.19%)
Aug 02, 2018 57.07 57.37 56.99 57.35 1,205,396 -0.12(-0.21%)
Aug 01, 2018 57.60 57.62 57.26 57.47 1,028,236 +0.01(+0.02%)
Jul 31, 2018 57.67 57.77 57.37 57.46 818,742 +0.11(+0.19%)
Jul 30, 2018 57.53 57.59 57.28 57.35 813,827 +0.24(+0.42%)
Jul 27, 2018 57.10 57.35 57.07 57.11 778,800 +0.22(+0.39%)
Jul 26, 2018 57.22 56.84 56.89 909,918 -0.61(-1.06%)
Jul 25, 2018 57.28 57.51 56.96 57.50 1,048,805 +0.41(+0.72%)
Jul 24, 2018 57.03 57.26 56.98 57.09 896,913 -0.14(-0.24%)
Jul 23, 2018 57.83 57.91 56.99 57.23 1,616,087 -0.74(-1.28%)
Jul 20, 2018 57.92 58.08 57.78 57.97 1,723,163 +1.12(+1.97%)
Jul 19, 2018 56.57 57.01 56.51 56.85 1,418,182 +1.39(+2.51%)
Jul 18, 2018 55.82 55.83 55.40 55.46 1,046,404 -0.08(-0.14%)
Jul 17, 2018 55.49 55.73 55.45 55.54 851,926 -0.52(-0.93%)
Jul 16, 2018 56.21 56.28 55.97 56.06 944,801 -0.06(-0.11%)
Jul 13, 2018 55.91 56.13 55.78 56.12 914,189 +0.44(+0.79%)
Jul 12, 2018 55.56 55.89 55.54 55.68 933,470 +0.32(+0.58%)
Jul 11, 2018 55.95 56.03 55.34 55.36 1,323,931 -0.98(-1.74%)
Jul 10, 2018 56.00 56.36 55.86 56.34 812,592 +0.24(+0.43%)
Jul 09, 2018 56.41 56.41 55.98 56.10 1,183,729 +0.02(+0.04%)
Jul 06, 2018 56.34 56.38 56.01 56.08 945,178 -0.12(-0.21%)
Jul 05, 2018 56.18 56.23 55.86 56.20 1,176,394 +0.43(+0.77%)
Jul 03, 2018 55.77 55.77 55.77 0 +0.71(+1.29%)
Jul 02, 2018 55.22 55.44 54.80 55.06 1,124,033 -0.66(-1.18%)
Jun 29, 2018 55.95 55.95 55.66 55.72 952,633 +0.78(+1.42%)
Jun 28, 2018 54.90 55.04 54.79 54.94 1,199,059 +0.17(+0.31%)
Jun 27, 2018 55.32 55.50 54.73 54.77 1,413,371 -0.30(-0.54%)
Jun 26, 2018 55.25 55.29 55.02 55.07 834,584 -0.18(-0.33%)
Jun 25, 2018 55.49 55.52 55.01 55.25 1,014,762 -0.15(-0.27%)
Jun 22, 2018 55.12 55.54 54.95 55.40 1,550,081 +0.98(+1.80%)
Jun 21, 2018 54.58 54.73 54.29 54.42 1,059,982 +0.04(+0.07%)
Jun 20, 2018 54.59 54.59 54.17 54.38 849,634 +0.42(+0.78%)
Jun 19, 2018 53.77 54.06 53.73 53.96 820,293 -0.07(-0.13%)
Jun 18, 2018 54.19 54.27 53.85 54.03 901,320 -0.73(-1.33%)
Jun 15, 2018 54.04 54.49 54.76 1,446,706 +0.72(+1.33%)
Jun 14, 2018 54.23 54.41 53.88 54.04 2,279,393 -1.58(-2.84%)
Jun 13, 2018 55.93 55.93 55.34 55.62 1,054,177 -0.46(-0.82%)
Jun 12, 2018 56.13 56.28 56.00 56.08 931,780 +0.06(+0.11%)
Jun 11, 2018 55.74 56.22 55.68 56.02 1,127,934 +0.03(+0.05%)
Jun 08, 2018 55.46 56.01 55.43 55.99 1,222,663 +0.61(+1.10%)
Jun 07, 2018 55.37 55.76 55.25 55.38 1,459,887 -0.28(-0.50%)
Jun 06, 2018 55.13 55.66 1,160,467 -0.45(-0.80%)
Jun 05, 2018 56.19 56.35 56.03 56.11 1,029,406 -0.05(-0.09%)
Jun 04, 2018 56.20 56.39 55.97 56.16 1,861,302 +0.24(+0.43%)
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.