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 (%)
Nov 27, 2020 60.50 60.50 60.50 0 -0.63(-1.03%)
Nov 25, 2020 60.09 61.23 59.97 61.13 3,829,700 +3.25(+5.62%)
Nov 24, 2020 57.97 57.99 57.43 57.88 1,987,927 -0.06(-0.10%)
Nov 23, 2020 58.39 58.41 57.53 57.94 1,660,965 -1.02(-1.73%)
Nov 20, 2020 59.12 59.17 58.66 58.96 1,452,700 -0.02(-0.03%)
Nov 19, 2020 58.97 59.11 58.53 58.98 1,549,241 -0.25(-0.42%)
Nov 18, 2020 59.92 60.19 59.22 59.23 1,862,565 -0.70(-1.17%)
Nov 17, 2020 60.40 60.51 59.90 59.93 2,800,160 -0.82(-1.35%)
Nov 16, 2020 61.65 61.88 60.64 60.75 1,619,806 -1.62(-2.60%)
Nov 13, 2020 62.06 62.45 62.06 62.37 1,005,500 +0.00(+0.00%)
Nov 12, 2020 62.62 62.68 62.08 62.37 1,413,053 -0.20(-0.32%)
Nov 11, 2020 62.37 63.10 62.30 62.57 1,675,697 +1.00(+1.62%)
Nov 10, 2020 61.38 61.81 61.21 61.57 1,786,780 +0.57(+0.93%)
Nov 09, 2020 62.84 62.88 60.97 61.00 2,023,479 -0.07(-0.11%)
Nov 06, 2020 61.08 61.46 60.92 61.07 1,223,700 +0.54(+0.89%)
Nov 05, 2020 61.40 61.45 60.31 60.53 1,361,665 +0.74(+1.24%)
Nov 04, 2020 59.25 60.37 59.04 59.79 2,053,230 +1.10(+1.87%)
Nov 03, 2020 58.53 59.15 58.28 58.69 1,786,288 +1.15(+2.00%)
Nov 02, 2020 57.42 57.67 57.14 57.54 1,672,936 +0.98(+1.73%)
Oct 30, 2020 56.63 56.89 56.12 56.56 2,183,600 -0.81(-1.41%)
Oct 29, 2020 57.11 57.69 56.63 57.37 2,155,385 -0.54(-0.93%)
Oct 28, 2020 58.54 58.97 57.77 57.91 2,416,810 -2.57(-4.25%)
Oct 27, 2020 59.63 60.96 59.62 60.48 2,093,311 +0.59(+0.99%)
Oct 26, 2020 59.90 60.06 59.51 59.89 1,105,187 -0.76(-1.25%)
Oct 23, 2020 60.99 61.14 60.32 60.65 925,600 -0.10(-0.16%)
Oct 22, 2020 61.16 61.20 60.70 60.75 1,306,713 -0.04(-0.07%)
Oct 21, 2020 60.93 61.52 60.78 60.79 1,128,318 -0.76(-1.23%)
Oct 20, 2020 61.81 61.92 61.44 61.55 980,293 +0.65(+1.07%)
Oct 19, 2020 61.65 61.81 60.79 60.90 799,347 -0.71(-1.15%)
Oct 16, 2020 61.68 61.78 61.42 61.61 1,277,000 +0.44(+0.72%)
Oct 15, 2020 61.16 61.40 61.03 61.17 1,099,724 -1.07(-1.72%)
Oct 14, 2020 62.19 62.70 61.96 62.24 1,136,588 +0.16(+0.26%)
Oct 13, 2020 61.86 62.24 61.86 62.08 1,037,494 +0.03(+0.05%)
Oct 12, 2020 62.20 62.52 62.04 62.05 1,145,392 -0.38(-0.61%)
Oct 09, 2020 61.99 62.49 61.87 62.43 1,937,500 +1.52(+2.50%)
Oct 08, 2020 60.87 61.16 60.76 60.91 1,034,468 +0.02(+0.03%)
Oct 07, 2020 60.75 61.01 60.66 60.89 942,412 +0.28(+0.46%)
Oct 06, 2020 61.56 61.57 60.47 60.61 1,231,843 -1.13(-1.83%)
Oct 05, 2020 61.61 61.86 61.47 61.74 1,011,082 +0.42(+0.68%)
Oct 02, 2020 60.85 61.54 60.79 61.32 1,195,100 +0.59(+0.97%)
Oct 01, 2020 60.61 60.87 60.20 60.73 1,317,341 +0.33(+0.55%)
Sep 30, 2020 60.80 60.98 60.16 60.40 1,228,679 -0.22(-0.36%)
Sep 29, 2020 60.76 60.85 60.36 60.62 1,172,160 +0.04(+0.07%)
Sep 28, 2020 60.60 60.99 60.54 60.58 1,374,405 +1.02(+1.71%)
Sep 25, 2020 59.04 59.58 58.86 59.56 929,800 +0.36(+0.61%)
Sep 24, 2020 59.42 59.44 58.68 59.20 1,267,355 +0.12(+0.20%)
Sep 23, 2020 60.10 60.13 59.03 59.08 1,420,923 -0.13(-0.22%)
Sep 22, 2020 59.21 59.69 59.06 59.21 1,165,900 +0.48(+0.82%)
Sep 21, 2020 58.96 58.99 58.18 58.73 1,534,685 -1.31(-2.18%)
Sep 18, 2020 60.35 60.65 59.75 60.04 1,683,500 -1.49(-2.42%)
Sep 17, 2020 61.02 61.64 60.88 61.53 1,201,660 +0.30(+0.49%)
Sep 16, 2020 61.61 61.78 61.15 61.23 987,007 -0.24(-0.39%)
Sep 15, 2020 61.75 61.93 61.43 61.47 981,133 +0.77(+1.27%)
Sep 14, 2020 61.39 61.43 60.70 60.70 1,146,921 -0.30(-0.49%)
Sep 11, 2020 60.88 61.37 60.53 61.00 1,581,400 +0.94(+1.57%)
Sep 10, 2020 60.93 60.96 60.06 60.06 1,616,262 -0.87(-1.43%)
Sep 09, 2020 60.26 61.20 60.25 60.93 1,693,803 +2.58(+4.42%)
Sep 08, 2020 58.36 58.81 57.97 58.35 1,800,385 +0.48(+0.83%)
Sep 04, 2020 58.25 58.45 57.10 57.87 1,508,300 -0.62(-1.06%)
Sep 03, 2020 59.62 59.76 58.22 58.49 1,570,915 -0.90(-1.52%)
Sep 02, 2020 58.80 59.47 58.78 59.39 915,457 +1.26(+2.17%)
Sep 01, 2020 58.09 58.24 57.62 58.13 1,255,738 +0.13(+0.22%)
Aug 31, 2020 58.24 58.62 57.89 58.00 1,096,319 -0.57(-0.97%)
Aug 28, 2020 58.51 58.63 57.94 58.57 936,700 -0.32(-0.54%)
Aug 27, 2020 59.65 59.70 58.88 58.89 1,045,004 +0.09(+0.15%)
Aug 26, 2020 58.51 58.90 58.42 58.80 744,866 +0.18(+0.31%)
Aug 25, 2020 59.03 59.07 58.37 58.62 758,356 -0.15(-0.26%)
Aug 24, 2020 59.08 59.09 58.53 58.77 998,524 +0.65(+1.12%)
Aug 21, 2020 57.36 58.22 57.30 58.12 771,400 -0.45(-0.77%)
Aug 20, 2020 58.24 58.63 58.11 58.57 783,284 +0.05(+0.09%)
Aug 19, 2020 59.14 59.17 58.43 58.52 812,816 -0.09(-0.15%)
Aug 18, 2020 58.87 58.87 58.31 58.61 1,095,890 +0.17(+0.29%)
Aug 17, 2020 58.36 58.65 58.30 58.44 762,376 +0.23(+0.40%)
Aug 14, 2020 58.33 58.60 58.09 58.21 734,200 -0.36(-0.61%)
Aug 13, 2020 58.85 59.09 58.49 58.57 761,361 -0.27(-0.46%)
Aug 12, 2020 58.46 59.09 58.37 58.84 982,703 +1.39(+2.42%)
Aug 11, 2020 58.31 58.31 57.35 57.45 1,079,574 -0.73(-1.25%)
Aug 10, 2020 58.53 58.57 58.01 58.18 1,308,100 -0.09(-0.15%)
Aug 07, 2020 58.33 58.49 57.98 58.27 3,695,700 -0.70(-1.19%)
Aug 06, 2020 58.91 59.28 58.88 58.97 2,028,705 -0.93(-1.55%)
Aug 05, 2020 60.72 60.87 59.85 59.90 1,125,155 -0.50(-0.83%)
Aug 04, 2020 59.47 60.40 59.37 60.40 1,111,614 +0.45(+0.75%)
Aug 03, 2020 60.27 60.55 59.69 59.95 1,715,389 +0.92(+1.56%)
Jul 31, 2020 59.75 59.82 58.53 59.03 1,683,700 -1.03(-1.71%)
Jul 30, 2020 59.63 60.11 59.03 60.06 1,564,436 -0.73(-1.20%)
Jul 29, 2020 61.29 61.29 60.57 60.79 1,618,558 +0.86(+1.44%)
Jul 28, 2020 59.00 60.33 58.98 59.93 1,624,956 +0.39(+0.66%)
Jul 27, 2020 59.85 59.95 59.36 59.54 1,614,600 +0.92(+1.57%)
Jul 24, 2020 59.30 59.47 58.47 58.62 1,852,600 +0.44(+0.76%)
Jul 23, 2020 59.02 59.42 58.07 58.18 3,207,124 +3.74(+6.87%)
Jul 22, 2020 54.36 54.54 53.84 54.44 1,245,372 +0.22(+0.41%)
Jul 21, 2020 54.61 54.88 54.13 54.22 1,055,922 +0.31(+0.58%)
Jul 20, 2020 54.33 54.50 53.80 53.91 1,358,160 -0.24(-0.44%)
Jul 17, 2020 54.00 54.28 53.84 54.15 1,049,500 +0.54(+1.01%)
Jul 16, 2020 53.52 53.82 53.40 53.61 1,213,212 -0.05(-0.09%)
Jul 15, 2020 54.09 54.24 53.66 53.66 1,735,643 +0.31(+0.58%)
Jul 14, 2020 52.97 53.40 52.92 53.35 1,321,987 +0.26(+0.49%)
Jul 13, 2020 53.07 53.56 52.80 53.09 1,880,643 +0.33(+0.63%)
Jul 10, 2020 52.46 52.78 52.29 52.76 2,360,500 +0.80(+1.54%)
Jul 09, 2020 53.12 53.22 51.88 51.96 3,863,360 -1.08(-2.04%)
Jul 08, 2020 52.79 53.08 52.63 53.04 1,802,255 -0.15(-0.28%)
Jul 07, 2020 52.99 53.45 52.84 53.19 1,879,289 -0.58(-1.08%)
Jul 06, 2020 54.00 54.17 53.54 53.77 1,184,669 -0.36(-0.67%)
Jul 02, 2020 54.13 54.58 54.08 54.13 1,361,300 +0.66(+1.23%)
Jul 01, 2020 53.19 53.69 53.06 53.47 1,369,869 +0.20(+0.38%)
Jun 30, 2020 52.86 53.42 52.84 53.27 2,148,465 -0.43(-0.80%)
Jun 29, 2020 53.78 54.02 53.45 53.70 1,576,211 -0.81(-1.49%)
Jun 26, 2020 55.55 55.55 54.47 54.51 2,025,600 -0.32(-0.58%)
Jun 25, 2020 54.74 54.88 54.38 54.83 1,982,587 +0.09(+0.16%)
Jun 24, 2020 55.52 55.65 54.67 54.74 2,055,366 -0.63(-1.14%)
Jun 23, 2020 55.69 56.17 55.37 55.37 1,584,925 -0.15(-0.27%)
Jun 22, 2020 56.24 56.24 55.42 55.52 1,948,532 -0.23(-0.41%)
Jun 19, 2020 56.56 56.63 55.70 55.75 2,379,800 +0.58(+1.05%)
Jun 18, 2020 55.37 55.50 54.83 55.17 2,876,577 -0.11(-0.20%)
Jun 17, 2020 55.29 55.64 55.12 55.28 3,308,581 +0.70(+1.28%)
Jun 16, 2020 54.40 54.86 54.03 54.58 2,499,967 +1.11(+2.08%)
Jun 15, 2020 52.66 53.73 52.47 53.47 2,168,655 +0.09(+0.17%)
Jun 12, 2020 53.46 53.66 52.80 53.38 3,627,900 +0.12(+0.23%)
Jun 11, 2020 54.23 54.44 52.93 53.26 5,158,276 -0.20(-0.37%)
Jun 10, 2020 53.62 53.90 53.25 53.46 1,537,287 +0.47(+0.89%)
Jun 09, 2020 52.86 53.31 52.71 52.99 1,163,293 -0.74(-1.38%)
Jun 08, 2020 53.41 53.75 53.26 53.73 1,441,369 +0.01(+0.02%)
Jun 05, 2020 53.87 54.18 53.58 53.72 1,386,900 +0.47(+0.88%)
Jun 04, 2020 53.19 53.63 53.05 53.25 2,986,221 +0.13(+0.24%)
Jun 03, 2020 52.61 53.46 52.54 53.12 2,042,880 +1.01(+1.94%)
Jun 02, 2020 52.04 52.41 51.86 52.11 1,404,675 +0.13(+0.25%)
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.