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 (%)
Feb 28, 2019 53.79 54.16 53.77 53.98 1,309,908 +0.12(+0.22%)
Feb 27, 2019 53.37 53.89 53.36 53.86 1,262,479 -1.48(-2.67%)
Feb 26, 2019 54.87 55.44 54.84 55.34 962,417 +0.38(+0.69%)
Feb 25, 2019 55.21 55.27 54.83 54.96 827,640 -0.52(-0.94%)
Feb 22, 2019 54.91 55.51 54.82 55.48 1,184,000 -0.54(-0.96%)
Feb 21, 2019 56.16 56.16 55.81 56.02 924,748 +0.22(+0.39%)
Feb 20, 2019 55.61 55.85 55.53 55.80 1,194,872 +0.27(+0.49%)
Feb 19, 2019 55.26 55.60 55.14 55.53 871,599 +0.38(+0.69%)
Feb 15, 2019 55.38 55.41 55.12 55.15 1,381,300 +0.04(+0.07%)
Feb 14, 2019 55.03 55.34 54.88 55.11 873,206 -0.33(-0.60%)
Feb 13, 2019 55.50 55.76 55.34 55.44 1,074,868 -0.11(-0.20%)
Feb 12, 2019 55.19 55.64 55.11 55.55 1,124,986 +0.82(+1.50%)
Feb 11, 2019 54.72 54.93 54.61 54.73 1,083,708 -0.36(-0.65%)
Feb 08, 2019 54.88 55.11 54.74 55.09 966,400 +0.01(+0.02%)
Feb 07, 2019 54.86 55.11 54.77 55.08 1,159,880 +0.14(+0.25%)
Feb 06, 2019 55.27 55.36 54.77 54.94 1,750,936 -0.67(-1.20%)
Feb 05, 2019 55.28 55.67 55.18 55.61 1,747,776 +0.99(+1.81%)
Feb 04, 2019 54.66 54.69 54.35 54.62 1,059,714 +0.60(+1.11%)
Feb 01, 2019 54.15 54.20 53.92 54.02 1,994,400 +0.51(+0.95%)
Jan 31, 2019 53.07 53.53 52.94 53.51 1,759,020 -0.34(-0.63%)
Jan 30, 2019 53.88 54.03 53.63 53.85 1,956,981 +0.04(+0.07%)
Jan 29, 2019 53.90 54.06 53.60 53.81 1,847,813 +0.68(+1.28%)
Jan 28, 2019 52.77 53.16 52.62 53.13 1,581,589 +0.00(+0.00%)
Jan 25, 2019 53.11 53.35 52.98 53.13 1,219,500 -0.04(-0.08%)
Jan 24, 2019 53.78 53.78 52.89 53.17 1,416,808 -0.70(-1.30%)
Jan 23, 2019 53.83 53.97 53.53 53.87 1,740,783 +0.74(+1.39%)
Jan 22, 2019 52.80 53.15 52.73 53.13 1,788,484 -0.17(-0.32%)
Jan 18, 2019 53.28 53.47 53.13 53.30 1,669,700 +0.35(+0.66%)
Jan 17, 2019 52.57 53.13 52.57 52.95 1,234,262 +0.33(+0.63%)
Jan 16, 2019 52.76 52.88 52.40 52.62 1,043,323 -0.69(-1.29%)
Jan 15, 2019 53.01 53.44 52.97 53.31 1,045,772 +0.55(+1.04%)
Jan 14, 2019 53.03 53.09 52.70 52.76 1,281,680 -0.80(-1.49%)
Jan 11, 2019 53.66 53.72 53.50 53.56 876,900 +0.19(+0.36%)
Jan 10, 2019 53.22 53.52 53.10 53.37 2,689,842 +0.22(+0.41%)
Jan 09, 2019 53.21 53.45 53.01 53.15 4,184,049 -0.39(-0.73%)
Jan 08, 2019 53.02 53.57 53.01 53.54 2,047,421 -0.02(-0.04%)
Jan 07, 2019 53.37 53.71 53.34 53.56 1,087,369 -0.37(-0.69%)
Jan 04, 2019 53.41 54.12 53.36 53.93 1,804,200 +0.73(+1.37%)
Jan 03, 2019 53.17 53.62 53.09 53.20 2,280,752 -0.28(-0.52%)
Jan 02, 2019 53.52 53.80 53.20 53.48 1,768,995 -0.32(-0.59%)
Dec 31, 2018 53.97 53.97 53.55 53.80 888,200 +0.32(+0.60%)
Dec 28, 2018 53.87 54.04 53.32 53.48 1,617,600 -0.26(-0.48%)
Dec 27, 2018 52.81 53.76 52.60 53.74 2,261,193 +0.17(+0.32%)
Dec 26, 2018 52.38 53.59 52.08 53.57 1,380,361 +1.36(+2.60%)
Dec 24, 2018 53.83 53.96 52.19 52.21 1,095,400 -1.43(-2.67%)
Dec 21, 2018 53.94 54.68 53.59 53.64 2,133,700 -0.57(-1.05%)
Dec 20, 2018 54.62 54.62 53.98 54.21 2,050,881 +0.04(+0.07%)
Dec 19, 2018 54.44 55.02 53.99 54.17 1,713,839 -0.19(-0.35%)
Dec 18, 2018 54.68 54.83 54.21 54.36 1,403,746 -0.12(-0.22%)
Dec 17, 2018 55.45 55.48 54.35 54.48 1,732,821 -1.16(-2.08%)
Dec 14, 2018 55.83 56.10 55.64 55.64 974,800 -0.75(-1.33%)
Dec 13, 2018 56.49 56.76 56.30 56.39 1,386,045 +0.16(+0.28%)
Dec 12, 2018 56.17 56.59 56.15 56.23 1,617,218 +0.65(+1.17%)
Dec 11, 2018 55.53 55.86 55.38 55.58 1,753,470 +0.31(+0.56%)
Dec 10, 2018 55.65 55.72 54.79 55.27 1,644,223 -0.22(-0.40%)
Dec 07, 2018 55.60 55.75 55.39 55.49 1,256,600 +0.14(+0.25%)
Dec 06, 2018 54.93 55.37 54.41 55.35 1,597,666 -0.20(-0.36%)
Dec 04, 2018 56.18 56.19 55.49 55.55 1,440,900 -0.04(-0.07%)
Dec 03, 2018 55.50 55.63 55.13 55.59 1,060,549 +0.08(+0.14%)
Nov 30, 2018 55.63 55.65 55.29 55.51 940,500 -0.28(-0.50%)
Nov 29, 2018 55.61 56.07 55.54 55.79 1,021,787 -0.24(-0.43%)
Nov 28, 2018 55.71 56.07 55.46 56.03 879,550 +0.32(+0.57%)
Nov 27, 2018 55.44 55.73 55.22 55.71 800,682 +0.64(+1.16%)
Nov 26, 2018 55.04 55.18 54.84 55.07 759,386 -0.34(-0.61%)
Nov 23, 2018 55.19 55.57 55.02 55.41 457,000 +0.03(+0.05%)
Nov 21, 2018 55.38 55.38 55.38 0 +0.09(+0.16%)
Nov 20, 2018 55.60 55.75 55.27 55.29 1,374,339 -0.46(-0.83%)
Nov 19, 2018 56.07 56.16 55.62 55.75 1,281,053 -0.13(-0.23%)
Nov 16, 2018 55.66 56.07 55.58 55.88 1,436,200 +0.63(+1.14%)
Nov 15, 2018 55.39 55.39 54.76 55.25 1,494,406 +0.20(+0.36%)
Nov 14, 2018 55.06 55.26 54.72 55.05 1,167,357 -0.01(-0.02%)
Nov 13, 2018 54.96 55.33 54.74 55.06 1,261,176 +0.52(+0.95%)
Nov 12, 2018 54.63 54.87 54.45 54.54 1,037,563 -0.56(-1.02%)
Nov 09, 2018 55.00 55.19 54.83 55.10 840,400 +0.64(+1.18%)
Nov 08, 2018 54.62 54.74 54.26 54.46 789,315 -0.62(-1.13%)
Nov 07, 2018 55.09 55.10 54.77 55.08 1,064,758 +0.72(+1.32%)
Nov 06, 2018 54.29 54.38 54.13 54.36 1,064,372 +0.02(+0.04%)
Nov 05, 2018 54.09 54.39 54.06 54.34 1,087,435 +0.40(+0.74%)
Nov 02, 2018 53.74 54.21 53.57 53.94 1,170,700 -0.41(-0.75%)
Nov 01, 2018 53.93 54.37 53.86 54.35 1,194,348 +0.57(+1.06%)
Oct 31, 2018 54.30 54.30 53.74 53.78 1,339,477 -0.65(-1.19%)
Oct 30, 2018 53.59 54.45 53.54 54.43 1,394,186 +0.54(+1.00%)
Oct 29, 2018 53.96 54.27 53.53 53.89 1,336,037 -0.12(-0.22%)
Oct 26, 2018 54.43 54.48 53.49 54.01 1,579,200 -0.86(-1.57%)
Oct 25, 2018 55.03 55.16 54.75 54.87 1,271,927 +0.38(+0.70%)
Oct 24, 2018 54.92 55.13 54.45 54.49 1,614,732 -0.60(-1.09%)
Oct 23, 2018 54.96 55.29 54.41 55.09 2,254,534 +0.80(+1.47%)
Oct 22, 2018 55.14 55.20 54.12 54.29 2,005,074 -0.32(-0.59%)
Oct 19, 2018 54.70 54.92 54.32 54.61 3,182,800 +1.91(+3.62%)
Oct 18, 2018 53.02 53.39 52.56 52.70 4,261,864 -1.01(-1.88%)
Oct 17, 2018 53.58 53.90 53.19 53.71 1,759,589 -0.43(-0.79%)
Oct 16, 2018 54.30 54.43 54.04 54.14 1,179,376 +0.68(+1.27%)
Oct 15, 2018 52.90 53.68 52.88 53.46 1,283,403 +0.67(+1.27%)
Oct 12, 2018 52.76 52.88 52.35 52.79 1,736,300 +0.23(+0.44%)
Oct 11, 2018 53.51 53.52 52.27 52.56 1,946,257 -0.93(-1.74%)
Oct 10, 2018 54.00 54.13 53.47 53.49 1,336,562 -0.38(-0.71%)
Oct 09, 2018 53.46 54.05 53.46 53.87 1,151,562 -0.04(-0.07%)
Oct 08, 2018 53.39 53.95 53.36 53.91 1,150,570 +0.09(+0.17%)
Oct 05, 2018 53.71 53.92 53.64 53.82 1,473,700 -0.05(-0.09%)
Oct 04, 2018 54.31 54.32 53.62 53.87 2,559,761 -1.39(-2.52%)
Oct 03, 2018 55.34 55.67 55.20 55.26 1,102,901 +0.12(+0.22%)
Oct 02, 2018 54.83 55.30 54.75 55.14 1,301,893 -0.69(-1.24%)
Oct 01, 2018 55.85 55.92 55.69 55.83 739,043 +0.28(+0.50%)
Sep 28, 2018 55.70 55.86 55.43 55.55 1,056,500 -0.31(-0.55%)
Sep 27, 2018 56.08 56.28 55.83 55.86 1,090,727 +0.06(+0.11%)
Sep 26, 2018 55.68 56.12 55.61 55.80 916,941 +0.27(+0.49%)
Sep 25, 2018 55.68 55.86 55.51 55.53 674,071 -0.16(-0.29%)
Sep 24, 2018 56.11 56.13 55.66 55.69 747,210 -0.82(-1.45%)
Sep 21, 2018 56.23 56.67 56.20 56.51 621,100 -0.01(-0.02%)
Sep 20, 2018 55.89 56.53 55.84 56.52 850,308 +1.37(+2.48%)
Sep 19, 2018 55.04 55.22 54.87 55.15 1,532,767 -1.11(-1.97%)
Sep 18, 2018 56.42 56.59 56.17 56.26 1,191,331 -0.07(-0.12%)
Sep 17, 2018 56.31 56.42 56.22 56.33 928,776 +0.16(+0.28%)
Sep 14, 2018 56.47 56.50 56.09 56.17 909,800 -0.38(-0.67%)
Sep 13, 2018 56.57 56.82 56.48 56.55 1,107,917 -0.29(-0.51%)
Sep 12, 2018 56.28 56.98 56.27 56.84 719,079 +0.48(+0.85%)
Sep 11, 2018 55.98 56.40 55.87 56.36 818,296 +0.43(+0.77%)
Sep 10, 2018 55.91 56.07 55.80 55.93 858,231 +0.82(+1.49%)
Sep 07, 2018 55.02 55.40 54.94 55.11 1,157,300 -0.04(-0.07%)
Sep 06, 2018 55.32 55.51 54.99 55.15 1,974,294 -0.87(-1.55%)
Sep 05, 2018 55.95 56.21 55.92 56.02 1,395,841 -0.52(-0.92%)
Sep 04, 2018 56.39 56.59 56.32 56.54 827,175 -0.94(-1.64%)
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%)
Jun 01, 2018 55.96 56.07 55.58 55.92 3,149,554 +0.15(+0.27%)
May 31, 2018 56.29 56.35 55.61 55.77 1,748,962 -0.89(-1.57%)
May 30, 2018 56.18 56.73 55.86 56.66 1,067,598 +1.07(+1.92%)
May 29, 2018 55.91 56.05 55.45 55.59 1,190,576 -0.60(-1.07%)
May 25, 2018 56.19 56.19 56.19 0 -0.08(-0.14%)
May 24, 2018 56.45 56.55 56.14 56.27 1,032,229 -0.24(-0.42%)
May 23, 2018 56.37 56.53 56.13 56.51 1,432,513 -0.13(-0.23%)
May 22, 2018 56.71 57.00 56.60 56.64 761,281 +0.09(+0.16%)
May 21, 2018 56.60 56.69 56.50 56.55 1,336,168 +0.20(+0.35%)
May 18, 2018 56.36 56.46 56.11 56.35 1,609,455 +0.53(+0.95%)
May 17, 2018 55.97 55.97 55.67 55.82 995,417 -0.01(-0.02%)
May 16, 2018 55.53 56.01 55.48 55.83 1,020,666 -0.32(-0.57%)
May 15, 2018 56.00 56.33 55.82 56.15 915,521 -0.62(-1.09%)
May 14, 2018 57.34 57.34 56.73 56.77 817,726 +0.07(+0.12%)
May 11, 2018 56.78 56.97 56.63 56.70 821,482 -0.01(-0.02%)
May 10, 2018 56.72 56.81 56.42 56.71 813,136 +0.39(+0.69%)
May 09, 2018 55.98 56.38 55.94 56.32 899,519 +0.61(+1.09%)
May 08, 2018 55.77 55.83 55.53 55.71 1,161,049 +0.61(+1.11%)
May 07, 2018 55.25 55.32 54.99 55.10 797,399 -0.05(-0.09%)
May 04, 2018 54.60 55.15 54.56 55.15 1,762,865 +0.43(+0.79%)
May 03, 2018 54.67 55.01 54.55 54.72 1,332,164 -0.05(-0.09%)
May 02, 2018 55.72 55.77 54.70 54.77 1,422,736 -1.74(-3.08%)
May 01, 2018 56.65 56.68 56.25 56.51 607,640 -0.61(-1.07%)
Apr 30, 2018 57.38 57.40 56.95 57.12 1,186,117 +0.24(+0.42%)
Apr 27, 2018 56.49 57.00 56.34 56.88 1,127,247 +0.75(+1.34%)
Apr 26, 2018 56.34 56.36 55.95 56.13 980,962 +0.43(+0.77%)
Apr 25, 2018 55.73 55.81 55.53 55.70 1,061,390 +0.04(+0.07%)
Apr 24, 2018 55.79 55.81 55.44 55.66 1,598,389 +0.67(+1.22%)
Apr 23, 2018 55.34 55.38 54.82 54.99 1,389,394 -0.30(-0.54%)
Apr 20, 2018 55.68 55.77 55.15 55.29 2,105,860 -0.52(-0.93%)
Apr 19, 2018 55.94 56.13 55.54 55.81 1,206,905 -1.34(-2.34%)
Apr 18, 2018 57.33 57.53 57.08 57.15 1,006,986 -0.08(-0.14%)
Apr 17, 2018 56.94 57.33 56.94 57.23 721,383 +0.09(+0.16%)
Apr 16, 2018 57.07 57.27 56.88 57.14 860,845 +0.13(+0.23%)
Apr 13, 2018 56.68 57.11 56.68 57.01 1,075,313 +0.33(+0.58%)
Apr 12, 2018 56.84 57.07 56.67 56.68 864,057 -0.02(-0.04%)
Apr 11, 2018 56.79 57.08 56.66 56.70 937,548 +0.01(+0.02%)
Apr 10, 2018 56.86 56.97 56.54 56.69 1,541,983 -0.41(-0.72%)
Apr 09, 2018 57.38 57.40 57.04 57.10 1,212,614 -0.20(-0.35%)
Apr 06, 2018 57.48 57.92 57.21 57.30 1,751,559 -0.15(-0.26%)
Apr 05, 2018 57.11 57.63 57.01 57.45 1,656,672 +0.08(+0.14%)
Apr 04, 2018 56.51 57.48 56.39 57.37 1,887,772 +1.14(+2.03%)
Apr 03, 2018 56.32 56.35 55.98 56.23 1,346,634 +0.56(+1.01%)
Apr 02, 2018 56.19 56.39 55.57 55.67 1,371,345 -0.72(-1.28%)
Mar 29, 2018 56.39 56.39 56.39 0 +0.58(+1.04%)
Mar 28, 2018 55.46 56.29 55.40 55.81 2,292,962 +1.99(+3.70%)
Mar 27, 2018 53.79 54.31 53.65 53.82 1,515,800 +0.03(+0.06%)
Mar 26, 2018 53.42 53.88 53.36 53.79 1,354,375 +0.52(+0.98%)
Mar 23, 2018 53.63 53.98 53.27 53.27 1,983,441 +0.09(+0.17%)
Mar 22, 2018 53.22 53.68 53.12 53.18 1,664,859 +0.10(+0.19%)
Mar 21, 2018 53.18 53.52 52.92 53.08 1,210,634 -0.29(-0.54%)
Mar 20, 2018 53.13 53.45 53.11 53.37 1,383,961 +0.06(+0.11%)
Mar 19, 2018 53.25 53.84 53.16 53.31 1,433,989 +0.28(+0.53%)
Mar 16, 2018 52.87 53.26 52.76 53.03 1,337,317 +0.22(+0.42%)
Mar 15, 2018 52.88 53.09 52.80 52.81 1,208,200 -1.02(-1.89%)
Mar 14, 2018 54.12 54.20 53.67 53.83 1,963,095 -0.04(-0.07%)
Mar 13, 2018 54.38 54.43 53.77 53.87 1,815,970 -1.02(-1.86%)
Mar 12, 2018 55.02 55.03 54.78 54.89 1,268,367 -0.09(-0.16%)
Mar 09, 2018 54.80 55.14 54.69 54.98 2,251,160 +0.47(+0.86%)
Mar 08, 2018 54.32 54.75 54.20 54.51 1,832,521 +0.93(+1.74%)
Mar 07, 2018 53.61 53.58 1,265,067 +0.59(+1.11%)
Mar 06, 2018 53.31 53.37 52.80 52.99 979,266 -0.15(-0.28%)
Mar 05, 2018 52.34 53.31 52.34 53.14 2,060,893 +0.66(+1.26%)
Mar 02, 2018 52.17 52.53 51.89 52.48 3,824,999 +0.52(+1.00%)
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.