$39.83 +0.20 (%) Unilever NY Registered Shs - NYSE

Nov. 21, 2014 | 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
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
10/3/201438.5538.7638.4938.632,446,978
10/2/201438.9738.9838.6438.882,465,186
10/1/201439.3539.4039.0439.141,781,172
9/30/201439.6239.9539.5639.681,712,649
9/29/201439.2139.5439.1539.48828,757
9/26/201439.6239.7539.3939.68920,100
9/25/201439.5939.6339.2839.341,462,079
9/24/201439.7940.0739.7040.051,794,589
9/23/201440.0840.1739.9039.961,804,781
9/22/201440.4140.5440.3740.541,464,597
9/19/201440.5240.6040.3240.371,117,445
9/18/201440.2740.5940.2540.471,515,158
9/17/201440.6540.7140.2840.292,619,547
9/16/201441.2341.4641.0941.41761,805
9/15/201441.3141.4641.1841.361,355,170
9/12/201441.3141.4041.1541.32989,743
9/11/201441.1041.4241.0941.304,258,310
9/10/201441.3041.4041.2341.381,410,520
9/9/201441.3841.4641.2641.39893,387
9/8/201441.7141.9641.6641.70923,275
9/5/201442.0842.2141.9642.20392,756
9/4/201442.3342.6242.1042.151,069,941
9/3/201442.1742.2042.0042.07555,030
9/2/201441.8241.8341.6541.79790,216
8/29/201441.5541.6741.3041.64638,839
8/28/201441.4841.5941.4141.49657,070
8/27/201441.5741.7041.5341.56518,053
8/26/201441.5541.7541.5341.59661,214
8/25/201441.3741.6341.2941.47756,266
8/22/201441.1641.2640.9641.03829,651
8/21/201441.3241.5141.2241.43725,847
8/20/201441.1841.2741.0841.19781,463
8/19/201441.3541.4041.2941.37441,531
8/18/201441.1741.2241.1141.13657,750
8/15/201441.3141.4340.8341.001,594,344
8/14/201441.0341.0840.8840.96521,885
8/13/201440.7640.8140.5940.72514,111
8/12/201440.5340.6540.4540.61725,654
8/11/201440.6240.7440.5440.641,091,673
8/8/201440.2040.5840.1140.58881,408
8/7/201441.1141.1140.5340.591,135,128
8/6/201440.1240.7240.1140.641,216,330
8/5/201440.9540.9840.6640.76991,213
8/4/201440.9841.0340.4740.692,018,048
8/1/201441.0441.4041.0141.191,494,090
7/31/201441.4141.5441.1341.131,303,104
7/30/201442.3842.4342.0142.13853,953
7/29/201443.0943.1042.7442.791,158,481
7/28/201442.7142.7242.4342.58867,994
7/25/201442.5042.6042.1442.301,014,026
7/24/201443.1943.2142.8243.02736,697
7/23/201443.6143.6443.3743.381,030,026
7/22/201443.5743.7543.4243.731,611,648
7/21/201442.6943.0242.6142.961,048,638
7/18/201442.4442.7742.3542.701,316,948
7/17/201443.1943.3342.6342.641,182,401
7/16/201442.9043.0542.7542.95845,999
7/15/201442.8242.8742.4842.621,564,076
7/14/201443.0343.1142.9343.021,164,638
7/11/201442.5842.9042.4642.821,094,336
7/10/201442.6042.7042.4042.602,272,484
7/9/201443.2043.4943.1643.441,404,347
7/8/201443.4743.6743.4543.602,084,169
7/7/201443.6143.7743.5443.711,290,769
7/3/201443.9344.2443.9344.08721,649
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center