$43.28 -0.36 (%) Unilever NY Registered Shs - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UN historical data

Date Open High Low Close Volume
5/22/201543.6243.6643.2843.28855,461
5/21/201543.5043.6843.4643.641,450,819
5/20/201543.4443.8243.4243.592,219,971
5/19/201543.4643.7743.3943.681,949,306
5/18/201543.2143.5543.0943.421,037,331
5/15/201543.7443.8043.4043.802,217,804
5/14/201543.8844.0043.5943.763,709,194
5/13/201543.5543.7443.1643.191,873,949
5/12/201543.5443.6943.3643.502,195,432
5/11/201543.4743.9743.4543.701,300,805
5/8/201543.7844.3443.7244.161,921,219
5/7/201542.7543.0142.6742.931,981,705
5/6/201543.2343.2542.7842.944,590,769
5/5/201543.5743.5742.7442.853,299,797
5/4/201543.4243.5843.3743.477,578,468
5/1/201543.4143.6943.3843.661,324,566
4/30/201543.5543.8443.3943.482,458,065
4/29/201544.1844.2943.5143.552,427,876
4/28/201544.6744.7744.4544.631,969,453
4/27/201545.1345.1844.8644.941,800,238
4/24/201544.6144.9544.4844.701,097,586
4/23/201543.7544.6043.7344.502,193,992
4/22/201544.1544.3043.8744.062,531,121
4/21/201544.7144.8044.5944.651,840,685
4/20/201544.5744.6344.1644.232,917,419
4/17/201544.6044.6344.2744.372,489,938
4/16/201545.2145.2244.7144.983,225,074
4/15/201543.6043.7643.2243.491,950,053
4/14/201543.1343.3643.0243.261,224,232
4/13/201543.0943.1842.9342.93928,586
4/10/201542.9743.3942.9243.241,349,460
4/9/201543.3143.3443.0543.271,712,452
4/8/201543.6143.6843.1443.24845,654
4/7/201543.4443.8143.3243.361,277,648
4/6/201542.9343.4742.9143.11921,907
4/2/201542.5542.9242.4442.872,633,303
4/1/201542.0042.0541.6141.962,091,878
3/31/201541.6342.1141.6341.761,642,088
3/30/201542.6243.0442.5842.961,249,950
3/27/201542.1142.5042.0142.491,143,930
3/26/201542.3342.4441.9342.271,184,071
3/25/201543.2443.2942.6042.601,135,332
3/24/201543.3843.5243.1643.181,100,650
3/23/201543.0943.4142.9943.211,117,389
3/20/201542.9543.2242.7743.001,953,310
3/19/201542.5242.7142.2042.311,856,718
3/18/201542.6743.7542.5743.631,993,920
3/17/201542.5542.6942.3642.591,251,148
3/16/201542.5842.9742.5242.841,576,960
3/13/201541.7542.0941.7142.031,778,402
3/12/201542.0642.2141.8542.101,241,804
3/11/201541.9942.1541.8141.852,085,218
3/10/201542.2642.2841.7141.712,478,908
3/9/201542.6742.7342.4342.571,696,544
3/6/201543.5143.5342.7042.791,737,071
3/5/201543.9944.0843.8443.941,607,553
3/4/201543.4643.5943.1943.46976,808
3/3/201543.8943.9643.5643.641,336,716
3/2/201543.7743.8643.6443.761,591,764
2/27/201543.2643.6243.1943.471,201,888
2/26/201542.9243.4342.9043.251,356,804
2/25/201543.1143.3142.8643.282,016,384
2/24/201543.2743.6843.0443.473,034,106
2/23/201542.9943.2942.9343.151,300,585
2/20/201541.9542.9141.9342.802,125,106
2/19/201542.4342.6442.3042.324,130,010
2/18/201541.7542.2541.6642.192,406,545
2/17/201541.9842.4741.8542.391,381,027
2/13/201542.4742.5042.0542.281,505,835
2/12/201542.2042.5942.1542.581,517,059
2/11/201542.1442.2941.9742.171,628,562
2/10/201542.0442.3241.7242.142,663,499
2/9/201541.1741.8941.1741.792,375,649
2/6/201542.1142.2141.7541.893,231,252
2/5/201542.3242.8442.2442.811,846,690
2/4/201542.4042.7142.3342.372,568,140
2/3/201543.0143.1042.7843.102,391,433
2/2/201542.8743.2642.6843.193,761,343
1/30/201543.4143.6143.2143.375,770,252
1/29/201543.7743.9143.5243.883,842,373
1/28/201543.1943.2142.5842.661,594,358
1/27/201542.8143.2942.8043.102,529,605
1/26/201541.9142.7541.8342.695,308,852
1/23/201541.6441.7941.2841.303,104,925
1/22/201540.1940.9740.1840.884,320,187
1/21/201540.4340.8440.3040.766,787,736
1/20/201540.2940.5840.1140.513,508,313
1/16/201540.5540.6640.1240.652,350,866
1/15/201540.1340.2739.7740.032,261,962
1/14/201539.4639.6839.3339.592,273,210
1/13/201539.6439.7138.9739.241,399,361
1/12/201539.2339.2738.8239.151,778,376
1/9/201538.8338.8638.3238.571,786,524
1/8/201538.6239.1338.5438.961,843,706
1/7/201537.7538.1837.6738.151,424,169
1/6/201537.8938.1337.5137.643,151,332
1/5/201537.9338.0637.5737.742,621,338
1/2/201538.9239.0138.5638.721,817,942
12/31/201439.5339.5339.0239.04764,994
12/30/201439.5339.6439.2639.29948,412
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center