Unilever NV Historical Data - UN

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Unilever NV UN NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.94 1.66% 57.50 57.55 57.09 57.13 56.56 19:59:37
more quote information »

UN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

UN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 57.50 0.94 1.66% 57.13 57.55 57.08 2,236,847
Jan 23 2020 56.56 -0.13 -0.23% 56.39 56.68 56.19 1,368,287
Jan 22 2020 56.69 -0.43 -0.75% 56.68 56.90 56.59 1,510,469
Jan 21 2020 57.12 0.32 0.56% 56.97 57.13 56.715 1,633,913
Jan 17 2020 56.80 0.31 0.55% 56.81 56.85 56.5641 1,203,582
Jan 16 2020 56.49 0.09 0.16% 56.52 56.60 56.32 1,275,555
Jan 15 2020 56.40 0.42 0.75% 56.59 56.63 56.27 909,785
Jan 14 2020 55.98 -0.27 -0.48% 55.98 56.24 55.885 896,343
Jan 13 2020 56.25 0.46 0.82% 55.84 56.27 55.69 1,200,418
Jan 10 2020 55.79 -0.22 -0.39% 55.84 56.195 55.64 1,376,201
Jan 09 2020 56.01 0.33 0.59% 55.78 56.03 55.58 1,460,114
Jan 08 2020 55.68 -0.44 -0.78% 55.49 55.86 55.35 2,799,803
Jan 07 2020 56.12 -1.04 -1.82% 56.39 56.90 56.005 1,840,158
Jan 06 2020 57.16 -0.10 -0.17% 57.06 57.21 56.72 818,691
Jan 03 2020 57.26 -0.12 -0.21% 56.99 57.545 56.97 905,768
Jan 02 2020 57.38 -0.08 -0.14% 57.52 57.85 57.25 810,882
Dec 31 2019 57.46 -0.22 -0.38% 57.66 57.715 57.145 601,440
Dec 30 2019 57.68 -0.28 -0.48% 58.31 58.33 57.475 698,106
Dec 27 2019 57.96 0.99 1.74% 57.96 58.0867 57.50 1,244,141
Dec 26 2019 56.97 0.03 0.05% 57.00 57.11 56.83 369,328
See More Historical Prices »


Your Recent History
NYSE
UN
Unilever N..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.