UN Quote, Trading Chart, Unilever NV

home / stock / un / un quote

Stock Information
Company Name: Unilever NV
Stock Symbol: UN
Market: NYSE
Website: unilever.com
Menu
UN UN Quote UN Short UN News UN Articles UN Message Board
Get UN Alerts

News, Short Squeeze, Breakout and More Instantly...
UN Quote
Last:$61.13
Change Percent:0.0%
Open:$60.09
Previous Close:$61.13
High:$61.23
Low:$59.97
Volume:3,829,736
Last Trade Date Time:11/26/2020 04:57:36 pm
Quotes are delayed by 15 to 20 minutes.
UN Chart
Last Twenty Trading Days
Date:2020-11-26
Open:$60.09
Close:$61.13
High:$61.23
Low:$59.97
Volume:3,829,736
Date:2020-11-25
Open:$60.09
Close:$61.13
High:$61.23
Low:$59.97
Volume:3,829,633
Date:2020-11-24
Open:$57.97
Close:$57.88
High:$57.99
Low:$57.43
Volume:1,983,116
Date:2020-11-23
Open:$58.39
Close:$57.94
High:$58.41
Low:$57.53
Volume:1,660,765
Date:2020-11-20
Open:$59.115
Close:$58.96
High:$59.17
Low:$58.66
Volume:1,417,205
Date:2020-11-19
Open:$58.97
Close:$58.98
High:$59.11
Low:$58.53
Volume:1,862,568
Date:2020-11-18
Open:$59.92
Close:$59.23
High:$60.19
Low:$59.22
Volume:1,861,058
Date:2020-11-17
Open:$60.4
Close:$59.93
High:$60.51
Low:$59.9
Volume:2,800,160
Date:2020-11-16
Open:$61.65
Close:$60.75
High:$61.88
Low:$60.64
Volume:1,619,606
Date:2020-11-13
Open:$62.06
Close:$62.37
High:$62.45
Low:$62.06
Volume:1,005,248
Date:2020-11-12
Open:$62.62
Close:$62.37
High:$62.68
Low:$62.08
Volume:1,413,044
Date:2020-11-11
Open:$62.37
Close:$62.57
High:$63.1
Low:$62.3
Volume:1,675,697
Date:2020-11-10
Open:$61.38
Close:$61.57
High:$61.81
Low:$61.21
Volume:2,023,484
Date:2020-11-09
Open:$62.88
Close:$61
High:$62.88
Low:$60.97
Volume:2,023,479
Date:2020-11-06
Open:$61.08
Close:$61.07
High:$61.46
Low:$60.92
Volume:1,223,797
Date:2020-11-05
Open:$61.4
Close:$60.53
High:$61.45
Low:$60.31
Volume:1,361,665
Date:2020-11-04
Open:$59.25
Close:$59.79
High:$60.37
Low:$59.04
Volume:2,053,230
Date:2020-11-03
Open:$58.53
Close:$58.69
High:$59.15
Low:$58.28
Volume:1,785,145
Date:2020-11-02
Open:$57.42
Close:$57.54
High:$57.67
Low:$57.14
Volume:1,669,321
Date:2020-10-30
Open:$56.63
Close:$56.56
High:$56.89
Low:$56.12
Volume:2,182,021