UN - The Unilever Group

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 60.05 60.40 60.03 60.23 60.23 707,800
Sep 12, 2019 60.21 60.88 60.20 60.75 60.75 933,900
Sep 11, 2019 59.84 60.52 59.80 60.50 60.50 1,102,500
Sep 10, 2019 60.32 60.60 60.16 60.38 60.38 1,234,500
Sep 09, 2019 61.98 62.03 61.38 61.53 61.53 987,800
Sep 06, 2019 62.73 62.96 62.59 62.69 62.69 657,300
Sep 05, 2019 63.22 63.29 62.67 62.69 62.69 942,900
Sep 04, 2019 63.06 63.62 63.03 63.61 63.61 781,600
Sep 03, 2019 62.46 62.97 62.37 62.95 62.95 1,210,000
Aug 30, 2019 62.30 62.33 61.74 62.09 62.09 1,496,500
Aug 29, 2019 62.08 62.08 61.38 61.83 61.83 1,176,400
Aug 28, 2019 61.25 61.54 61.04 61.38 61.38 1,225,900
Aug 27, 2019 60.59 61.27 60.55 61.14 61.14 1,205,300
Aug 26, 2019 60.21 60.61 60.15 60.51 60.51 1,302,000
Aug 23, 2019 60.39 60.90 59.88 60.04 60.04 1,372,800
Aug 22, 2019 60.34 60.63 60.15 60.55 60.55 1,811,500
Aug 21, 2019 60.61 60.98 60.56 60.82 60.82 1,880,900
Aug 20, 2019 60.63 60.65 60.17 60.35 60.35 1,278,100
Aug 19, 2019 59.96 60.66 59.91 60.52 60.52 1,832,600
Aug 16, 2019 58.90 59.64 58.66 59.56 59.56 2,283,800
Aug 15, 2019 58.42 58.67 58.05 58.29 58.29 1,655,000
Aug 14, 2019 57.67 58.45 57.56 57.82 57.82 2,649,400
Aug 13, 2019 57.25 57.78 57.23 57.75 57.75 1,549,900
Aug 12, 2019 57.33 57.64 57.31 57.46 57.46 923,400
Aug 09, 2019 57.01 57.14 56.62 56.99 56.99 1,095,500
Aug 08, 2019 56.40 57.03 56.34 56.92 56.92 1,111,600
Aug 08, 2019 0.459 Dividend
Aug 07, 2019 56.35 57.33 56.28 57.21 56.75 1,334,900
Aug 06, 2019 56.76 56.98 56.47 56.69 56.24 980,400
Aug 05, 2019 57.46 57.55 56.34 56.53 56.08 981,800
Aug 02, 2019 58.35 58.37 57.40 57.64 57.18 1,185,900
Aug 01, 2019 57.89 58.52 57.86 58.20 57.73 1,698,800
Jul 31, 2019 58.02 58.60 57.33 57.74 57.28 1,400,200
Jul 30, 2019 59.11 59.15 58.67 58.74 58.27 1,059,500
Jul 29, 2019 59.27 59.42 58.99 59.14 58.67 726,200
Jul 26, 2019 58.37 58.71 58.30 58.67 58.20 1,121,000
Jul 25, 2019 58.99 59.09 58.36 58.65 58.18 1,400,000
Jul 24, 2019 60.29 60.47 59.87 59.89 59.41 965,600
Jul 23, 2019 60.94 60.94 60.44 60.45 59.97 994,900
Jul 22, 2019 60.52 60.59 60.29 60.58 60.09 702,000
Jul 19, 2019 60.72 60.82 60.11 60.16 59.68 1,098,400
Jul 18, 2019 60.84 61.12 60.69 61.08 60.59 792,700
Jul 17, 2019 61.21 61.31 60.69 60.72 60.23 894,000
Jul 16, 2019 61.20 61.28 60.91 60.97 60.48 824,300
Jul 15, 2019 60.84 61.05 60.60 60.70 60.21 497,500
Jul 12, 2019 60.54 60.67 60.41 60.54 60.05 600,500
Jul 11, 2019 60.86 60.92 60.46 60.65 60.16 545,900
Jul 10, 2019 60.65 60.99 60.64 60.66 60.17 845,100
Jul 09, 2019 60.73 61.05 60.72 60.93 60.44 698,000
Jul 08, 2019 61.71 61.77 61.45 61.69 61.20 468,800
Jul 05, 2019 61.53 61.72 60.96 61.62 61.13 675,600
Jul 03, 2019 62.25 62.41 62.07 62.10 61.60 560,400
Jul 02, 2019 60.88 61.47 60.86 61.41 60.92 1,037,900
Jul 01, 2019 61.02 61.10 60.36 60.72 60.23 846,700
Jun 28, 2019 60.54 60.94 60.41 60.72 60.23 845,700
Jun 27, 2019 60.19 60.49 60.19 60.37 59.89 831,400
Jun 26, 2019 61.01 61.16 60.59 60.60 60.11 1,071,600
Jun 25, 2019 61.74 61.85 61.41 61.42 60.93 700,300
Jun 24, 2019 61.96 62.08 61.72 61.88 61.38 735,900
Jun 21, 2019 60.93 61.59 60.86 61.37 60.88 909,600
Jun 20, 2019 61.32 61.56 61.23 61.27 60.78 1,072,000
Jun 19, 2019 61.13 61.67 61.05 61.56 61.07 761,000
Jun 18, 2019 61.90 61.90 61.31 61.39 60.90 1,148,000
Jun 17, 2019 61.16 61.36 61.06 61.18 60.69 684,400
Jun 14, 2019 61.02 61.39 61.01 61.28 60.79 576,800
Jun 13, 2019 61.42 61.61 61.23 61.43 60.94 638,100
Jun 12, 2019 61.98 62.29 61.94 61.98 61.48 895,300
Jun 11, 2019 61.54 61.59 61.32 61.55 61.06 571,500
Jun 10, 2019 60.83 61.12 60.66 61.12 60.63 825,200
Jun 07, 2019 61.13 61.53 61.11 61.29 60.80 942,600
Jun 06, 2019 60.64 60.97 60.61 60.81 60.32 1,740,400
Jun 05, 2019 60.71 60.95 60.54 60.67 60.18 943,400
Jun 04, 2019 60.54 60.62 60.07 60.52 60.03 1,083,000
Jun 03, 2019 60.38 60.56 60.09 60.48 59.99 2,188,400
May 31, 2019 60.18 60.38 59.99 60.12 59.64 1,183,500
May 30, 2019 60.68 61.07 60.64 60.96 60.47 1,328,800
May 29, 2019 59.96 60.52 59.76 60.46 59.97 2,263,500
May 28, 2019 60.98 61.39 60.40 60.40 59.92 813,500
May 24, 2019 61.23 61.42 61.05 61.23 60.74 962,500
May 23, 2019 60.35 60.67 60.26 60.47 59.98 1,000,700
May 22, 2019 60.38 60.80 60.31 60.63 60.14 909,900
May 21, 2019 60.37 60.47 59.93 60.06 59.58 1,162,800
May 20, 2019 60.05 60.47 60.04 60.08 59.60 819,500
May 17, 2019 60.39 60.60 60.29 60.41 59.93 1,142,600
May 16, 2019 59.94 60.56 59.79 60.18 59.70 972,100
May 15, 2019 59.26 59.86 59.22 59.65 59.17 725,000
May 14, 2019 59.21 59.52 59.15 59.17 58.70 732,900
May 13, 2019 59.55 59.81 59.48 59.74 59.26 950,300
May 10, 2019 59.64 60.09 59.45 60.00 59.52 945,300
May 09, 2019 59.77 59.95 59.38 59.64 59.16 1,148,400
May 08, 2019 60.06 60.15 59.78 59.87 59.39 1,051,300
May 07, 2019 59.83 59.93 59.21 59.40 58.92 716,000
May 06, 2019 59.74 60.15 59.72 60.10 59.62 961,000
May 03, 2019 60.08 60.23 59.86 60.09 59.61 856,900
May 02, 2019 59.66 59.71 59.44 59.48 59.00 1,149,000
May 02, 2019 0.4641 Dividend
May 01, 2019 60.51 60.52 59.65 59.76 58.82 1,679,400
Apr 30, 2019 59.99 60.59 59.84 60.51 59.56 1,334,900
Apr 29, 2019 59.28 59.53 59.22 59.31 58.38 1,858,500
Apr 26, 2019 58.88 59.33 58.74 59.26 58.33 1,238,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...