$42.51 +0.67 (%) Unilever NY Registered Shs - NYSE

Feb. 12, 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
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
1/5/201641.9542.3041.8242.112,510,057
1/4/201642.2342.3641.5542.242,081,703
12/31/201543.7443.7843.3143.32666,906
12/30/201544.2644.3243.9944.041,124,174
12/29/201544.1844.3244.0244.23993,673
12/28/201543.6343.7543.5043.71790,577
12/24/201543.6543.7643.5343.56436,411
12/23/201543.1343.6443.1043.631,717,170
12/22/201542.5742.8842.3242.781,629,016
12/21/201543.2043.2342.2942.561,624,884
12/18/201542.7943.0642.6342.722,212,485
12/17/201543.5543.7543.3143.311,970,440
12/16/201543.3543.9743.2043.903,590,044
12/15/201542.8243.2642.7642.993,264,599
12/14/201542.3742.6542.0442.334,110,621
12/11/201542.5742.7442.3242.381,732,930
12/10/201543.2643.3642.9443.022,248,062
12/9/201543.5143.9743.2043.342,032,529
12/8/201543.4943.7043.2943.581,937,126
12/7/201543.9344.1043.7344.051,343,166
12/4/201542.8543.6342.8443.582,406,282
12/3/201543.8643.8642.9943.163,011,741
12/2/201544.2544.4644.0544.141,736,184
12/1/201543.7943.9143.5743.791,514,254
11/30/201544.6344.6643.7243.742,404,405
11/27/201544.8944.9844.5744.641,307,780
11/25/201544.7944.8244.5344.582,146,686
11/24/201543.5444.0643.5243.971,856,774
11/23/201544.4944.5944.1544.281,493,872
11/20/201544.3944.7244.3744.583,522,269
11/19/201544.1544.4644.1244.382,818,291
11/18/201543.5244.0643.4944.011,832,382
11/17/201543.7543.9443.5343.562,153,334
11/16/201542.7943.3542.7443.321,545,394
11/13/201542.7442.9442.5742.671,828,085
11/12/201543.9344.0443.6543.651,933,714
11/11/201544.3444.5544.2944.391,948,601
11/10/201543.3143.9443.3143.861,427,823
11/9/201543.7243.9243.6143.871,739,963
11/6/201544.5944.7644.0644.441,291,517
11/5/201545.2945.4045.0245.302,098,525
11/4/201545.2545.3445.0645.181,392,321
11/3/201545.0445.4144.9545.361,606,222
11/2/201545.4045.5245.1545.401,874,453
10/30/201545.0145.4044.9444.981,647,681
10/29/201545.2945.5445.2445.431,796,200
10/28/201545.6545.6644.7845.202,210,365
10/27/201545.4045.5945.2545.311,299,192
10/26/201545.8045.8545.4745.571,604,272
10/23/201546.2046.3045.7645.852,131,656
10/22/201545.9346.3345.8246.043,065,952
10/21/201545.5845.6845.3545.361,868,998
10/20/201545.6545.6645.2745.361,825,436
10/19/201545.5645.6245.2645.541,568,413
10/16/201544.9545.3644.9045.322,223,562
10/15/201544.7045.0244.5544.954,411,703
10/14/201543.0343.2442.8842.912,596,894
10/13/201542.6943.1142.6342.902,436,132
10/12/201542.7643.1842.6742.871,753,600
10/9/201542.0442.4542.0042.261,470,200
10/8/201541.3242.1241.2642.072,049,496
10/7/201541.6541.8641.4141.782,291,531
10/6/201542.0642.2841.9242.041,787,079
10/5/201541.9042.0241.7341.931,872,322
10/2/201540.1641.1240.0641.122,980,856
10/1/201540.4140.4739.8840.251,960,972
9/30/201540.3740.4139.9740.202,242,932
9/28/201539.4439.4638.9238.962,089,164
9/25/201539.6340.0339.4039.522,783,198
9/24/201538.3038.5837.9338.432,600,256
9/23/201539.0139.0638.6438.881,768,856
9/22/201539.1639.2138.6339.012,452,190
9/21/201540.4340.4339.9840.141,354,634
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center