Historical Data for Unilever NV (UN)

$ 58.56   -0.1683 (-0.29%) Volume: 971.22k 4:10 PM EST 20-Feb-2020
After Hours:  $ 58.56 0.00 (0.00%) Volume: 1.6k 4:02 PM EST 20-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 58.51 58.63 58.28 58.56 971.22k -0.168279 -0.29% 58.56 56.8m 8,637
02/19/20 59.19 59.38 59.115 59.18 906.52k -0.436642 -0.74% 58.7283 53.69m 7,138
02/18/20 59.45 59.73 59.43 59.62 1.27m -0.10916 -0.18% 59.1649 76.02m 8,896
02/14/20 59.54 59.76 59.42 59.73 1.01m 0.277863 0.47% 59.2741 60.2m 8,317
02/13/20 59.09 59.57 59.05 59.45 1.2m -0.218321 -0.37% 58.9962 70.99m 10,282
02/12/20 59.64 59.77 59.58 59.67 758.22k -0.119084 -0.20% 59.2145 45.24m 7,165
02/11/20 59.74 59.91 59.655 59.79 980.19k 0.267939 0.45% 59.3336 58.58m 8,375
02/10/20 59.48 59.67 59.345 59.52 949.89k -0.148855 -0.25% 59.0657 56.53m 7,783
02/07/20 59.68 59.80 59.51 59.67 981.37k -0.287786 -0.48% 59.2145 58.58m 10,328
02/06/20 59.92 59.96 59.715 59.96 1.41m 0.496183 0.84% 59.5023 84.56m 11,181
02/05/20 58.95 59.55 58.892 59.46 1.53m 0.982444 1.69% 59.0061 90.93m 12,955
02/04/20 58.80 58.92 58.455 58.47 4.48m -0.327482 -0.56% 58.0237 263.04m 16,900
02/03/20 58.64 58.955 58.47 58.80 2.48m 0.516031 0.89% 58.3512 145.63m 15,212
01/31/20 58.64 58.925 58.12 58.28 1.52m -0.049618 -0.09% 57.8351 88.67m 15,246
01/30/20 57.74 58.37 57.59 58.33 1.72m 1.8756 3.35% 57.8848 99.78m 14,853
01/29/20 56.35 56.86 56.22 56.44 1.41m -0.922902 -1.62% 56.0092 79.77m 13,280
01/28/20 57.06 57.39 56.97 57.37 1.74m 0.605344 1.07% 56.9321 99.5m 13,021
01/27/20 56.35 56.88 56.28 56.76 2.35m -0.734352 -1.29% 56.3268 133.27m 18,289
01/24/20 57.13 57.55 57.09 57.50 2.24m 0.932825 1.66% 57.0611 128.26m 16,216
01/23/20 56.39 56.68 56.19 56.56 1.37m -0.129007 -0.23% 56.1283 77.24m 11,291
01/22/20 56.68 56.90 56.605 56.69 1.51m -0.426718 -0.75% 56.2573 85.74m 12,641
01/21/20 56.97 57.13 56.715 57.12 1.63m 0.317557 0.56% 56.684 93.04m 13,732