$43.47 +0.22 (%) Unilever NY Registered Shs - NYSE

Feb. 27, 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
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
12/29/201439.8339.9739.7639.79707,976
12/26/201439.9540.1239.9040.01393,974
12/24/201439.8639.9939.8139.92333,354
12/23/201439.7540.0039.6039.871,093,930
12/22/201439.6639.8039.5739.741,160,001
12/19/201439.1339.5538.9839.351,808,179
12/18/201438.8639.8138.8539.811,580,246
12/17/201438.3839.0138.2538.723,303,307
12/16/201438.2639.1238.1838.542,866,186
12/15/201439.2839.3638.4038.482,920,257
12/12/201440.0940.2039.2339.252,413,178
12/11/201440.3640.5140.0840.132,204,828
12/10/201440.5740.5940.2240.301,505,587
12/9/201440.5840.6940.3040.441,298,800
12/8/201440.8641.1140.6840.822,526,066
12/5/201441.0841.1540.8941.022,249,559
12/4/201441.0741.1240.5240.601,452,065
12/3/201440.5940.6140.3640.501,019,888
12/2/201440.9641.0440.6840.741,275,266
12/1/201440.7940.7940.5540.581,592,263
11/28/201440.6140.8240.5540.641,090,001
11/26/201440.0140.1239.9440.03756,791
11/25/201440.0040.0539.7539.801,413,678
11/24/201440.1340.1839.8739.951,968,641
11/21/201440.1140.1939.8039.833,230,612
11/20/201439.6539.7839.6039.631,081,872
11/19/201439.7339.8539.4939.73789,420
11/18/201439.4339.5239.3439.501,017,195
11/17/201438.9039.3238.9039.261,766,727
11/14/201438.9439.2138.8439.152,399,980
11/13/201439.0539.4739.0239.222,279,131
11/12/201438.8938.9338.7738.862,267,425
11/11/201439.1239.1438.9639.072,550,367
11/10/201438.9038.9638.7438.852,451,774
11/7/201438.3038.5338.0838.531,695,297
11/6/201438.5638.7338.4738.511,860,624
11/5/201438.4338.6038.3138.512,787,343
11/4/201438.3838.6038.2638.544,520,243
11/3/201438.3438.4138.1338.252,826,602
10/31/201438.7738.8338.6138.731,799,948
10/30/201437.7038.3137.6838.161,048,444
10/29/201438.4238.5437.9838.131,509,989
10/28/201438.1938.2838.0438.232,152,008
10/27/201437.3037.6837.2437.662,025,490
10/24/201436.9637.2836.9537.212,310,584
10/23/201437.5337.5837.1537.204,472,619
10/22/201438.2738.4738.1538.172,664,891
10/21/201438.2538.7538.2338.723,577,909
10/20/201437.6338.2237.6238.181,396,983
10/17/201437.6337.9837.4637.862,645,323
10/16/201436.9437.4136.7837.143,840,435
10/15/201438.2638.3637.4537.982,681,785
10/14/201438.1038.3838.0538.132,543,004
10/13/201438.3738.4938.0838.111,420,597
10/10/201438.4938.6338.2538.261,820,921
10/9/201439.1339.2938.7038.782,262,084
10/8/201438.7139.3238.6839.311,770,943
10/7/201438.6638.7538.3638.361,622,652
10/6/201438.8538.9838.7038.981,927,918
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center