$39.47 +0.35 (%) Unilever NY Registered Shs - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201639.1539.5939.0539.474,745,716
12/1/201639.1839.2338.7839.123,796,656
11/29/201639.2839.4439.2239.391,471,828
11/28/201639.3439.4439.1839.211,505,905
11/25/201639.6439.7039.5439.643,295,762
11/23/201638.4338.7338.4138.662,100,850
11/22/201639.0539.1238.9039.032,407,675
11/21/201639.0239.1038.9139.061,902,043
11/18/201638.8638.9938.7738.903,297,773
11/17/201639.1239.3039.0739.191,983,871
11/16/201639.1339.3939.0739.193,462,876
11/15/201639.5039.7439.4039.725,104,705
11/14/201639.3439.4539.0339.403,200,055
11/11/201639.5839.9239.5639.766,754,190
11/10/201640.1540.1539.6639.954,909,964
11/9/201640.9241.6640.9141.514,594,955
11/8/201641.9742.3241.9442.102,914,037
11/7/201641.7041.9641.5841.932,214,244
11/4/201641.6841.7141.3441.374,890,609
11/3/201642.0542.0741.7241.791,399,590
11/2/201642.2742.3242.1042.161,484,449
11/1/201642.4042.4442.1442.193,420,971
10/31/201641.7041.9341.6641.821,816,619
10/28/201641.9542.0441.8141.901,411,817
10/27/201642.0342.0341.6741.671,195,876
10/26/201641.8642.0141.8141.871,078,122
10/25/201642.5342.6142.4042.501,314,572
10/24/201642.7242.7442.5542.56912,805
10/21/201642.5042.7042.4942.661,786,528
10/20/201642.8042.9942.6542.911,966,441
10/19/201642.9342.9542.6242.655,385,498
10/18/201643.1843.2442.9443.142,168,935
10/17/201642.8743.0342.7342.791,912,345
10/14/201643.5643.5843.2143.222,995,875
10/13/201643.3943.7543.2743.565,410,692
10/12/201644.9545.0544.7744.782,410,425
10/11/201645.3845.3844.8745.073,882,400
10/10/201645.3545.5945.2545.361,080,122
10/7/201645.4945.5545.0045.361,510,078
10/6/201645.4345.8345.4045.721,337,811
10/5/201646.0046.0245.6845.771,548,947
10/4/201646.8946.8946.3446.432,016,980
10/3/201646.2946.3646.1346.271,287,106
9/30/201645.8246.3045.8246.101,724,412
9/29/201646.2046.2545.6645.731,733,420
9/28/201646.4346.5546.1846.521,256,327
9/27/201645.9146.2845.8346.201,285,472
9/26/201645.7045.8245.5545.661,068,725
9/23/201646.1946.3146.0346.101,634,004
9/22/201646.5446.7446.4046.441,604,425
9/21/201645.0245.4544.9445.411,458,351
9/20/201645.4245.5245.2245.251,281,186
9/19/201645.4445.6345.3245.381,135,433
9/16/201644.9845.0644.8144.941,649,036
9/15/201645.4245.7645.2545.691,645,984
9/14/201645.3945.6845.3245.401,432,012
9/13/201645.7045.9245.3545.431,475,302
9/12/201645.5946.2045.5246.112,640,213
9/9/201646.3346.3645.6145.621,788,507
9/8/201647.0747.2146.6746.692,891,922
9/7/201647.6547.6547.2747.351,882,255
9/6/201647.3647.6547.1947.522,849,275
9/2/201647.8448.0047.5647.882,495,624
9/1/201646.1646.4146.0546.381,216,059
8/31/201645.8846.1545.7946.111,827,623
8/30/201646.3346.4146.0046.04939,526
8/29/201646.0346.3146.0146.311,011,246
8/26/201646.2746.6945.9346.071,475,938
8/25/201646.2246.3346.1546.20857,875
8/24/201646.1846.2045.8646.031,699,923
8/23/201646.4846.6346.2346.341,023,267
8/22/201646.1646.4046.1046.361,202,396
8/19/201646.4846.7146.3146.71824,356
8/18/201646.8146.8746.6646.84968,459
8/17/201646.5246.8646.3846.821,256,669
8/16/201646.4746.6746.4046.471,433,759
8/15/201646.4246.7946.3446.442,189,429
8/12/201646.5246.6546.3746.49966,031
8/11/201646.4246.7946.3246.601,785,988
8/10/201645.9246.1445.7145.861,762,405
8/9/201645.5745.9945.5345.841,851,696
8/8/201645.1945.3545.0845.321,441,089
8/5/201645.4145.6945.3845.521,264,929
8/4/201645.0145.3344.9945.251,185,628
8/3/201645.1045.2444.8644.931,281,718
8/2/201646.2946.3046.0146.131,599,382
8/1/201645.9446.0845.8145.851,543,030
7/29/201645.7146.3045.6946.121,411,572
7/28/201645.9445.9745.6545.851,513,737
7/27/201645.8345.8745.2945.642,309,217
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center