$44.83 +0.03 (%) Unilever NY Registered Shs - NYSE

Jul. 31, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UN historical data

Date Open High Low Close Volume
7/30/201544.5144.8544.2444.801,604,454
7/29/201544.5244.8444.4944.672,724,957
7/28/201544.3644.7344.2044.731,377,927
7/27/201544.7944.8244.2444.332,146,996
7/24/201545.0545.0644.5244.572,482,927
7/23/201545.2645.2744.7144.872,753,663
7/22/201544.1744.4444.1444.402,306,280
7/21/201544.5944.6044.0344.102,097,229
7/20/201544.7144.8644.5544.611,966,272
7/17/201544.7944.9644.6244.712,399,931
7/16/201545.1345.1944.8844.983,044,752
7/15/201544.6544.7444.5044.611,532,352
7/14/201544.7244.7444.4544.572,278,963
7/13/201544.0744.2643.9243.991,862,651
7/10/201543.9944.0343.6143.875,009,583
7/9/201542.1442.1541.7241.732,405,961
7/8/201541.1641.2940.9841.062,204,055
7/7/201540.5941.3040.2541.193,666,044
7/6/201540.8041.2840.7640.933,333,523
7/2/201542.0842.1341.7341.931,417,602
7/1/201542.4442.5442.1142.271,913,466
6/30/201542.3342.3641.5441.843,215,624
6/29/201542.4242.6942.0142.082,925,328
6/26/201543.6643.8943.5643.612,247,542
6/25/201543.3943.5243.0443.321,469,882
6/24/201543.6243.7643.3643.441,400,229
6/23/201543.9543.9643.5143.541,686,907
6/22/201543.4943.9243.2843.532,178,276
6/19/201542.5842.6642.3742.461,005,695
6/18/201542.1342.9042.0542.526,775,803
6/17/201541.6441.9741.4541.871,487,489
6/16/201541.6842.1041.5741.97865,846
6/15/201541.4241.7141.2941.711,316,925
6/12/201541.6241.9541.3941.821,926,904
6/11/201542.7843.0442.4642.592,112,849
6/10/201541.9442.5841.8842.251,591,600
6/9/201541.3741.5541.0341.401,108,432
6/8/201541.3741.6341.2041.481,315,144
6/5/201541.7741.7941.2641.532,317,829
6/4/201542.3843.0242.2142.272,008,823
6/3/201542.9143.0042.6442.682,063,843
6/2/201542.1142.2541.8442.126,930,599
6/1/201542.6742.7142.1842.401,862,912
5/29/201542.9643.0942.5342.703,955,269
5/28/201543.2643.2642.9243.102,901,755
5/27/201542.5143.1842.4943.115,336,515
5/26/201543.1143.2342.4542.481,703,637
5/22/201543.6243.6643.2843.28855,461
5/21/201543.5043.6843.4643.641,450,819
5/20/201543.4443.8243.4243.592,219,971
5/19/201543.4643.7743.3943.681,949,306
5/18/201543.2143.5543.0943.421,037,331
5/15/201543.7443.8043.4043.802,217,804
5/14/201543.8844.0043.5943.763,709,194
5/13/201543.5543.7443.1643.191,873,949
5/12/201543.5443.6943.3643.502,195,432
5/11/201543.4743.9743.4543.701,300,805
5/8/201543.7844.3443.7244.161,921,219
5/7/201542.7543.0142.6742.931,981,705
5/6/201543.2343.2542.7842.944,590,769
5/5/201543.5743.5742.7442.853,299,797
5/4/201543.4243.5843.3743.477,578,468
5/1/201543.4143.6943.3843.661,324,566
4/30/201543.5543.8443.3943.482,458,065
4/29/201544.1844.2943.5143.552,427,876
4/28/201544.6744.7744.4544.631,969,453
4/27/201545.1345.1844.8644.941,800,238
4/24/201544.6144.9544.4844.701,097,586
4/23/201543.7544.6043.7344.502,193,992
4/22/201544.1544.3043.8744.062,531,121
4/21/201544.7144.8044.5944.651,840,685
4/20/201544.5744.6344.1644.232,917,419
4/17/201544.6044.6344.2744.372,489,938
4/16/201545.2145.2244.7144.983,225,074
4/15/201543.6043.7643.2243.491,950,053
4/14/201543.1343.3643.0243.261,224,232
4/13/201543.0943.1842.9342.93928,586
4/10/201542.9743.3942.9243.241,349,460
4/9/201543.3143.3443.0543.271,712,452
4/8/201543.6143.6843.1443.24845,654
4/7/201543.4443.8143.3243.361,277,648
4/6/201542.9343.4742.9143.11921,907
4/2/201542.5542.9242.4442.872,633,303
4/1/201542.0042.0541.6141.962,091,878
3/31/201541.6342.1141.6341.761,642,088
3/30/201542.6243.0442.5842.961,249,950
3/27/201542.1142.5042.0142.491,143,930
3/26/201542.3342.4441.9342.271,184,071
3/25/201543.2443.2942.6042.601,135,332
3/24/201543.3843.5243.1643.181,100,650
3/23/201543.0943.4142.9943.211,117,389
3/20/201542.9543.2242.7743.001,953,310
3/19/201542.5242.7142.2042.311,856,718
3/18/201542.6743.7542.5743.631,993,920
3/17/201542.5542.6942.3642.591,251,148
3/16/201542.5842.9742.5242.841,576,960
3/13/201541.7542.0941.7142.031,778,402
3/12/201542.0642.2141.8542.101,241,804
3/11/201541.9942.1541.8141.852,085,218
3/10/201542.2642.2841.7141.712,478,908
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!