Quantcast

Unilever NV Common Stock Historical Stock Prices

UN 
$58.77
*  
0.02
0.03%
Get UN Alerts
*Delayed - data as of Apr. 23, 2019 12:04 ET  -  Find a broker to begin trading UN now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    UN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:04 58.33 58.82 58.285 58.77 766,474
04/22/2019 58.8 59.19 58.63 58.75 901,513
04/18/2019 59.26 59.33 58.65 58.86 1,906,908
04/17/2019 57.11 57.78 57.11 57.66 3,015,024
04/16/2019 57.4 57.58 57.365 57.56 860,400
04/15/2019 57.38 57.53 57.225 57.52 977,937
04/12/2019 57.26 57.625 57.17 57.51 775,225
04/11/2019 58.11 58.11 57.71 57.84 859,600
04/10/2019 57.92 58.1 57.71 57.92 985,238
04/09/2019 57.91 58.2 57.79 57.96 912,547
04/08/2019 58.19 58.24 57.97 58.19 813,797
04/05/2019 57.97 58.115 57.805 57.94 806,241
04/04/2019 58.25 58.27 58.06 58.21 1,245,191
04/03/2019 57.96 58.34 57.85 58.17 988,081
04/02/2019 58 58.13 57.75 57.94 849,247
04/01/2019 57.91 58.12 57.67 57.96 1,814,560
03/29/2019 58.18 58.36 57.98 58.29 781,239
03/28/2019 58.28 58.485 58.18 58.28 940,718
03/27/2019 57.99 58.37 57.86 58.29 1,338,601
03/26/2019 58.52 58.67 58.35 58.46 1,747,436
03/25/2019 57.49 57.82 57.42 57.81 1,120,007
03/22/2019 57.56 58.045 57.46 57.46 1,899,715
03/21/2019 58.04 58.3572 57.925 58.31 1,344,574
03/20/2019 57.38 57.83 57.245 57.59 1,460,289
03/19/2019 57.13 57.38 57.13 57.22 1,508,868
03/18/2019 57.28 57.38 57.13 57.36 1,003,715
03/15/2019 57.18 57.4 56.725 57.36 1,594,861
03/14/2019 55.95 56.34 55.837 56.2 1,288,511
03/13/2019 55.36 55.43 55.1 55.37 828,817
03/12/2019 54.52 55.01 54.51 54.9 1,057,946
03/11/2019 54.32 54.7 54.05 54.66 1,339,615
03/08/2019 54.97 55.05 54.755 55.02 1,101,264
03/07/2019 54.58 54.68 54.265 54.41 1,205,518
03/06/2019 54.18 54.18 53.71 54.01 958,314
03/05/2019 53.68 54.18 53.67 54.1 1,663,822
03/04/2019 53.62 53.64 53.31 53.64 1,868,025
03/01/2019 53.45 53.705 53.36 53.39 1,103,930
02/28/2019 53.79 54.165 53.775 53.98 1,309,908
02/27/2019 53.37 53.89 53.36 53.86 1,262,479
02/26/2019 54.87 55.44 54.84 55.34 962,417
02/25/2019 55.21 55.27 54.83 54.96 827,640
02/22/2019 54.91 55.51 54.82 55.48 1,184,035
02/21/2019 56.16 56.16 55.815 56.02 924,748
02/20/2019 55.61 55.85 55.53 55.8 1,194,872
02/19/2019 55.26 55.6 55.1393 55.53 871,599
02/15/2019 55.38 55.41 55.12 55.15 1,380,718
02/14/2019 55.03 55.34 54.88 55.11 873,206
02/13/2019 55.5 55.76 55.3399 55.44 1,074,868
02/12/2019 55.19 55.64 55.11 55.55 1,124,986
02/11/2019 54.72 54.93 54.61 54.73 1,083,708
02/08/2019 54.88 55.11 54.745 55.09 966,468
02/07/2019 54.86 55.11 54.765 55.08 1,159,880
02/06/2019 55.27 55.36 54.775 54.94 1,750,936
02/05/2019 55.28 55.67 55.18 55.61 1,747,776
02/04/2019 54.66 54.69 54.35 54.62 1,059,714
02/01/2019 54.15 54.2 53.92 54.02 1,994,473
01/31/2019 53.07 53.53 52.94 53.51 1,759,020
01/30/2019 53.88 54.03 53.63 53.85 1,956,981
01/29/2019 53.895 54.06 53.6 53.81 1,847,813
01/28/2019 52.77 53.16 52.62 53.13 1,581,589
01/25/2019 53.11 53.35 52.98 53.13 1,219,580
01/24/2019 53.78 53.78 52.89 53.17 1,416,808
01/23/2019 53.83 53.97 53.53 53.87 1,740,783
01/22/2019 52.8 53.145 52.73 53.13 1,788,484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio