$44.70 +0.20 (%) Unilever NY Registered Shs - NYSE

Apr. 24, 2015 | 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
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
3/9/201542.6742.7342.4342.571,696,544
3/6/201543.5143.5342.7042.791,737,071
3/5/201543.9944.0843.8443.941,607,553
3/4/201543.4643.5943.1943.46976,808
3/3/201543.8943.9643.5643.641,336,716
3/2/201543.7743.8643.6443.761,591,764
2/27/201543.2643.6243.1943.471,201,888
2/26/201542.9243.4342.9043.251,356,804
2/25/201543.1143.3142.8643.282,016,384
2/24/201543.2743.6843.0443.473,034,106
2/23/201542.9943.2942.9343.151,300,585
2/20/201541.9542.9141.9342.802,125,106
2/19/201542.4342.6442.3042.324,130,010
2/18/201541.7542.2541.6642.192,406,545
2/17/201541.9842.4741.8542.391,381,027
2/13/201542.4742.5042.0542.281,505,835
2/12/201542.2042.5942.1542.581,517,059
2/11/201542.1442.2941.9742.171,628,562
2/10/201542.0442.3241.7242.142,663,499
2/9/201541.1741.8941.1741.792,375,649
2/6/201542.1142.2141.7541.893,231,252
2/5/201542.3242.8442.2442.811,846,690
2/4/201542.4042.7142.3342.372,568,140
2/3/201543.0143.1042.7843.102,391,433
2/2/201542.8743.2642.6843.193,761,343
1/30/201543.4143.6143.2143.375,770,252
1/29/201543.7743.9143.5243.883,842,373
1/28/201543.1943.2142.5842.661,594,358
1/27/201542.8143.2942.8043.102,529,605
1/26/201541.9142.7541.8342.695,308,852
1/23/201541.6441.7941.2841.303,104,925
1/22/201540.1940.9740.1840.884,320,187
1/21/201540.4340.8440.3040.766,787,736
1/20/201540.2940.5840.1140.513,508,313
1/16/201540.5540.6640.1240.652,350,866
1/15/201540.1340.2739.7740.032,261,962
1/14/201539.4639.6839.3339.592,273,210
1/13/201539.6439.7138.9739.241,399,361
1/12/201539.2339.2738.8239.151,778,376
1/9/201538.8338.8638.3238.571,786,524
1/8/201538.6239.1338.5438.961,843,706
1/7/201537.7538.1837.6738.151,424,169
1/6/201537.8938.1337.5137.643,151,332
1/5/201537.9338.0637.5737.742,621,338
1/2/201538.9239.0138.5638.721,817,942
12/31/201439.5339.5339.0239.04764,994
12/30/201439.5339.6439.2639.29948,412
12/29/201439.8339.9739.7639.79707,976
12/26/201439.9540.1239.9040.01393,974
12/24/201439.8639.9939.8139.92333,354
12/23/201439.7540.0039.6039.871,093,930
12/22/201439.6639.8039.5739.741,160,001
12/19/201439.1339.5538.9839.351,808,179
12/18/201438.8639.8138.8539.811,580,246
12/17/201438.3839.0138.2538.723,303,307
12/16/201438.2639.1238.1838.542,866,186
12/15/201439.2839.3638.4038.482,920,257
12/12/201440.0940.2039.2339.252,413,178
12/11/201440.3640.5140.0840.132,204,828
12/10/201440.5740.5940.2240.301,505,587
12/9/201440.5840.6940.3040.441,298,800
12/8/201440.8641.1140.6840.822,526,066
12/5/201441.0841.1540.8941.022,249,559
12/4/201441.0741.1240.5240.601,452,065
12/3/201440.5940.6140.3640.501,019,888
12/2/201440.9641.0440.6840.741,275,266
12/1/201440.7940.7940.5540.581,592,263
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center