$45.16 +0.21 (%) Unilever NY Registered Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
3/3/201642.6243.3642.6243.312,033,861
3/2/201643.1443.2342.6343.132,410,666
3/1/201643.4644.1043.3944.002,526,798
2/29/201642.6943.1042.5942.611,924,873
2/26/201643.5143.5242.8042.862,221,379
2/25/201643.3143.4243.0843.353,596,804
2/24/201642.2342.8342.0442.812,327,992
2/23/201643.2143.3942.8842.891,451,549
2/22/201643.3843.6943.2743.411,917,998
2/19/201642.9543.4542.8943.401,921,101
2/18/201643.2443.3242.9243.072,011,439
2/17/201643.0543.4142.8943.292,305,260
2/16/201642.9643.0142.4042.792,681,499
2/12/201641.9342.5141.8942.512,423,091
2/11/201641.7941.9841.5041.843,567,194
2/10/201642.6742.7542.0742.103,436,115
2/9/201641.7942.5541.7642.344,057,549
2/8/201641.9742.6541.7842.473,762,638
2/5/201642.9743.0542.4442.733,525,759
2/4/201642.8743.1642.6443.002,668,209
2/3/201644.0844.1343.4743.944,804,418
2/2/201644.4744.4944.0144.101,691,597
2/1/201644.1844.6544.0844.491,714,121
1/29/201643.5944.4543.5344.411,969,807
1/28/201643.0043.4342.6843.222,158,880
1/27/201643.3143.5842.8643.041,809,409
1/26/201642.5943.2042.5743.022,263,635
1/25/201642.9143.0042.6242.661,853,255
1/22/201642.4642.7842.3342.642,072,766
1/21/201641.5541.8640.9541.623,364,564
1/20/201641.1741.2740.1840.932,647,801
1/19/201642.0242.1641.5741.804,931,275
1/15/201640.1240.5340.0340.272,603,591
1/14/201640.7441.2140.4541.022,466,411
1/13/201641.7041.7640.7240.763,843,128
1/12/201641.3941.7240.9841.504,663,808
1/11/201640.7740.8840.2540.601,722,255
1/8/201640.9640.9840.4040.471,757,836
1/7/201641.0141.3940.8540.972,132,479
1/6/201641.2441.6241.2141.451,698,327
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center