$46.10 -0.34 (%) Unilever NY Registered Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201646.1946.3146.0346.101,634,004
9/22/201646.5446.7446.4046.441,604,425
9/21/201645.0245.4544.9445.411,458,351
9/20/201645.4245.5245.2245.251,281,186
9/19/201645.4445.6345.3245.381,135,433
9/16/201644.9845.0644.8144.941,649,036
9/15/201645.4245.7645.2545.691,645,984
9/14/201645.3945.6845.3245.401,432,012
9/13/201645.7045.9245.3545.431,475,302
9/12/201645.5946.2045.5246.112,640,213
9/9/201646.3346.3645.6145.621,788,507
9/8/201647.0747.2146.6746.692,891,922
9/7/201647.6547.6547.2747.351,882,255
9/6/201647.3647.6547.1947.522,849,275
9/2/201647.8448.0047.5647.882,495,624
9/1/201646.1646.4146.0546.381,216,059
8/31/201645.8846.1545.7946.111,827,623
8/30/201646.3346.4146.0046.04939,526
8/29/201646.0346.3146.0146.311,011,246
8/26/201646.2746.6945.9346.071,475,938
8/25/201646.2246.3346.1546.20857,875
8/24/201646.1846.2045.8646.031,699,923
8/23/201646.4846.6346.2346.341,023,267
8/22/201646.1646.4046.1046.361,202,396
8/19/201646.4846.7146.3146.71824,356
8/18/201646.8146.8746.6646.84968,459
8/17/201646.5246.8646.3846.821,256,669
8/16/201646.4746.6746.4046.471,433,759
8/15/201646.4246.7946.3446.442,189,429
8/12/201646.5246.6546.3746.49966,031
8/11/201646.4246.7946.3246.601,785,988
8/10/201645.9246.1445.7145.861,762,405
8/9/201645.5745.9945.5345.841,851,696
8/8/201645.1945.3545.0845.321,441,089
8/5/201645.4145.6945.3845.521,264,929
8/4/201645.0145.3344.9945.251,185,628
8/3/201645.1045.2444.8644.931,281,718
8/2/201646.2946.3046.0146.131,599,382
8/1/201645.9446.0845.8145.851,543,030
7/29/201645.7146.3045.6946.121,411,572
7/28/201645.9445.9745.6545.851,513,737
7/27/201645.8345.8745.2945.642,309,217
7/26/201646.2046.3045.9146.011,860,332
7/25/201645.9445.9645.6645.881,077,225
7/22/201645.7646.0845.7445.921,341,709
7/21/201645.9546.1945.7045.852,099,360
7/20/201645.9846.2245.8945.912,100,439
7/19/201645.9746.1445.7745.881,669,380
7/18/201646.2246.6646.1946.552,651,430
7/15/201646.3746.5346.2446.281,739,891
7/14/201646.7146.7346.2646.351,661,463
7/13/201646.1246.5846.0746.381,560,821
7/12/201646.1446.3245.9246.041,479,359
7/11/201646.2046.4946.0446.341,320,075
7/8/201646.3846.4346.0446.401,550,963
7/7/201646.3846.5745.9046.041,564,260
7/6/201645.8946.3045.5546.221,951,506
7/5/201646.6646.8846.4746.592,551,811
7/1/201647.3047.3046.8746.952,055,139
6/30/201646.2646.9446.0446.943,149,502
6/29/201645.2445.7045.0945.532,655,163
6/28/201644.5444.6344.0144.613,045,387
6/27/201643.4143.5242.8643.445,321,563
6/24/201643.9744.9443.3443.447,942,771
6/23/201646.1646.6145.7146.553,922,210
6/22/201645.5745.9745.4745.523,543,926
6/21/201645.0045.6444.8745.402,835,913
6/20/201644.8144.8444.3044.332,659,309
6/17/201643.1843.3742.7743.332,527,474
6/16/201642.5943.5842.4543.543,332,039
6/15/201643.1543.3742.8342.872,218,305
6/14/201642.8343.1042.7042.924,305,009
6/13/201643.8744.1643.6743.712,982,978
6/10/201644.9145.0844.3844.582,689,175
6/9/201645.8946.1245.8546.072,012,757
6/8/201646.3546.4146.1946.301,441,098
6/7/201646.5546.6146.2346.272,628,963
6/6/201646.2646.3445.8546.021,375,310
6/3/201645.4745.8945.3645.891,526,437
6/2/201645.1245.3445.0245.341,011,554
6/1/201645.1545.3745.0945.342,139,151
5/31/201645.5945.5944.6344.761,958,462
5/27/201645.1345.2945.0545.161,262,433
5/26/201644.9045.1244.8744.951,665,332
5/25/201644.8944.9244.5044.522,467,763
5/24/201643.9544.6043.9344.481,614,310
5/23/201643.4043.5943.3043.421,538,490
5/20/201643.7743.8143.4943.561,387,202
5/19/201643.4043.5243.1643.431,626,049
5/18/201643.7244.1043.4543.741,771,816
5/17/201644.0744.2443.5443.671,803,786
5/16/201644.2044.6944.1744.601,213,733
5/13/201644.5544.7344.1144.201,426,358
5/12/201645.0145.0544.4644.711,637,419
5/11/201644.8945.0444.6844.721,414,576
5/10/201644.8445.1544.8145.121,637,503
5/9/201644.6744.9044.5644.661,645,696
5/6/201643.8944.2543.8644.241,232,084
5/5/201643.9144.1843.8443.951,420,288
5/4/201643.8244.0643.7643.981,570,886
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center