UN - Unilever N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201959.9660.6559.9160.5260.521,826,628
Aug 16, 201958.9059.6458.0559.5659.562,276,800
Aug 15, 201958.4258.6758.0558.2958.291,655,000
Aug 14, 201957.6758.4557.5657.8257.822,649,400
Aug 13, 201957.2557.7857.2357.7557.751,549,900
Aug 12, 201957.3357.6457.3157.4657.46923,400
Aug 09, 201957.0157.1456.6256.9956.991,095,500
Aug 08, 201956.4057.0356.3456.9256.921,111,600
Aug 08, 20190.459 Dividend
Aug 07, 201956.3557.3356.2857.2156.751,334,900
Aug 06, 201956.7656.9856.4756.6956.24980,400
Aug 05, 201957.4657.5556.3456.5356.08981,800
Aug 02, 201958.3558.3757.4057.6457.181,185,900
Aug 01, 201957.8958.5257.8658.2057.731,698,800
Jul 31, 201958.0258.6057.3357.7457.281,400,200
Jul 30, 201959.1159.1558.6758.7458.271,059,500
Jul 29, 201959.2759.4258.9959.1458.67726,200
Jul 26, 201958.3758.7158.3058.6758.201,121,000
Jul 25, 201958.9959.0958.3658.6558.181,400,000
Jul 24, 201960.2960.4759.8759.8959.41965,600
Jul 23, 201960.9460.9460.4460.4559.97994,900
Jul 22, 201960.5260.5960.2960.5860.09702,000
Jul 19, 201960.7260.8260.1160.1659.681,098,400
Jul 18, 201960.8461.1260.6961.0860.59792,700
Jul 17, 201961.2161.3160.6960.7260.23894,000
Jul 16, 201961.2061.2860.9160.9760.48824,300
Jul 15, 201960.8461.0560.6060.7060.21497,500
Jul 12, 201960.5460.6760.4160.5460.05600,500
Jul 11, 201960.8660.9260.4660.6560.16545,900
Jul 10, 201960.6560.9960.6460.6660.17845,100
Jul 09, 201960.7361.0560.7260.9360.44698,000
Jul 08, 201961.7161.7761.4561.6961.20468,800
Jul 05, 201961.5361.7260.9661.6261.13675,600
Jul 03, 201962.2562.4162.0762.1061.60560,400
Jul 02, 201960.8861.4760.8661.4160.921,037,900
Jul 01, 201961.0261.1060.3660.7260.23846,700
Jun 28, 201960.5460.9460.4160.7260.23845,700
Jun 27, 201960.1960.4960.1960.3759.89831,400
Jun 26, 201961.0161.1660.5960.6060.111,071,600
Jun 25, 201961.7461.8561.4161.4260.93700,300
Jun 24, 201961.9662.0861.7261.8861.38735,900
Jun 21, 201960.9361.5960.8661.3760.88909,600
Jun 20, 201961.3261.5661.2361.2760.781,072,000
Jun 19, 201961.1361.6761.0561.5661.07761,000
Jun 18, 201961.9061.9061.3161.3960.901,148,000
Jun 17, 201961.1661.3661.0661.1860.69684,400
Jun 14, 201961.0261.3961.0161.2860.79576,800
Jun 13, 201961.4261.6161.2361.4360.94638,100
Jun 12, 201961.9862.2961.9461.9861.48895,300
Jun 11, 201961.5461.5961.3261.5561.06571,500
Jun 10, 201960.8361.1260.6661.1260.63825,200
Jun 07, 201961.1361.5361.1161.2960.80942,600
Jun 06, 201960.6460.9760.6160.8160.321,740,400
Jun 05, 201960.7160.9560.5460.6760.18943,400
Jun 04, 201960.5460.6260.0760.5260.031,083,000
Jun 03, 201960.3860.5660.0960.4859.992,188,400
May 31, 201960.1860.3859.9960.1259.641,183,500
May 30, 201960.6861.0760.6460.9660.471,328,800
May 29, 201959.9660.5259.7660.4659.972,263,500
May 28, 201960.9861.3960.4060.4059.92813,500
May 24, 201961.2361.4261.0561.2360.74962,500
May 23, 201960.3560.6760.2660.4759.981,000,700
May 22, 201960.3860.8060.3160.6360.14909,900
May 21, 201960.3760.4759.9360.0659.581,162,800
May 20, 201960.0560.4760.0460.0859.60819,500
May 17, 201960.3960.6060.2960.4159.931,142,600
May 16, 201959.9460.5659.7960.1859.70972,100
May 15, 201959.2659.8659.2259.6559.17725,000
May 14, 201959.2159.5259.1559.1758.70732,900
May 13, 201959.5559.8159.4859.7459.26950,300
May 10, 201959.6460.0959.4560.0059.52945,300
May 09, 201959.7759.9559.3859.6459.161,148,400
May 08, 201960.0660.1559.7859.8759.391,051,300
May 07, 201959.8359.9359.2159.4058.92716,000
May 06, 201959.7460.1559.7260.1059.62961,000
May 03, 201960.0860.2359.8660.0959.61856,900
May 02, 201959.6659.7159.4459.4859.001,149,000
May 02, 20190.4641 Dividend
May 01, 201960.5160.5259.6559.7658.821,679,400
Apr 30, 201959.9960.5959.8460.5159.561,334,900
Apr 29, 201959.2859.5359.2259.3158.381,858,500
Apr 26, 201958.8859.3358.7459.2658.331,238,500
Apr 25, 201958.6258.8558.5158.6357.71789,700
Apr 24, 201958.7358.9958.5858.6757.75945,400
Apr 23, 201958.3258.9458.2958.8657.931,736,000
Apr 22, 201958.8059.1958.6358.7557.83901,500
Apr 18, 201959.2659.3358.6558.8657.931,906,900
Apr 17, 201957.1157.7857.1157.6656.753,015,000
Apr 16, 201957.4057.5857.3757.5656.65860,400
Apr 15, 201957.3857.5357.2357.5256.62977,900
Apr 12, 201957.2657.6357.1757.5156.61775,200
Apr 11, 201958.1158.1157.7157.8456.93859,600
Apr 10, 201957.9258.1057.7157.9257.01985,200
Apr 09, 201957.9158.2057.7957.9657.05912,500
Apr 08, 201958.1958.2457.9758.1957.27813,800
Apr 05, 201957.9758.1257.8157.9457.03806,200
Apr 04, 201958.2558.2758.0658.2157.291,245,200
Apr 03, 201957.9658.3457.8558.1757.26988,100
Apr 02, 201958.0058.1357.7557.9457.03849,200
Apr 01, 201957.9158.1257.6757.9657.051,819,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...