$45.43 -0.58 (%) Unilever NY Registered Shs - New York Stock Exchange, Inc.

Jul. 27, 2016 | 01:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UN historical data

Date Open High Low Close Volume
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
5/3/201644.2544.4044.0344.141,991,823
5/2/201644.2944.6244.2344.552,167,495
4/29/201643.9144.2443.7544.024,996,869
4/28/201644.0844.7544.0844.502,153,230
4/27/201644.6244.8444.4144.731,945,726
4/26/201645.3045.4744.8944.991,687,641
4/25/201644.9245.3944.8645.301,410,703
4/22/201645.0145.1444.6645.051,767,640
4/21/201645.7145.8645.4645.561,785,988
4/20/201646.7446.9746.5546.642,016,401
4/19/201646.9247.1746.7347.053,150,611
4/18/201645.4745.8345.4745.761,369,574
4/15/201645.4745.7445.4445.631,514,454
4/14/201645.6745.7045.2445.301,517,356
4/13/201645.6145.7345.3045.482,465,097
4/12/201645.0345.3244.8245.271,622,861
4/11/201645.0045.2844.8144.811,331,415
4/8/201644.8445.0644.7444.861,227,506
4/7/201644.9345.2044.6944.841,250,519
4/6/201644.8445.2544.7945.221,464,785
4/5/201644.7844.9444.6044.761,378,966
4/4/201645.1245.2144.7544.911,853,425
4/1/201643.9544.6643.9444.641,941,844
3/31/201645.1445.1944.6344.682,034,372
3/30/201645.7145.9645.3845.523,205,928
3/29/201644.6245.0044.5245.002,455,321
3/28/201644.2344.4844.2144.32658,297
3/24/201644.0744.1943.8844.191,560,121
3/23/201644.4244.5144.2044.332,146,743
3/22/201643.5843.8743.5743.761,642,532
3/21/201644.1144.3844.1044.171,598,141
3/18/201644.2144.7844.1544.522,016,042
3/17/201643.9044.6643.8744.553,296,033
3/16/201643.7544.2343.5344.212,068,019
3/15/201644.1644.5044.0144.281,683,332
3/14/201644.2144.2843.9844.081,628,915
3/11/201644.1744.3043.9844.271,956,101
3/10/201644.6844.8943.2843.683,496,208
3/9/201643.9844.1943.7243.791,699,567
3/8/201643.5743.9743.5343.661,414,732
3/7/201643.4143.7243.3043.591,303,676
3/4/201644.0844.1043.8143.912,132,372
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center