Unilever PLC (UN) Historical Stock Data

Historical Data

In the past 30 trading days, UN is down -0.29% a day on average. There have been 10 days where Unilever PLC closed green and 20 days where UN closed red.

DateOpenCloseChangeLowHighVolume
2020-11-2761.1060.50↓$0.60 (-0.98%)60.0761.283.59M
2020-11-2560.0961.13↑$1.04 (1.73%)59.9761.233.83M
2020-11-2457.9757.88↓$0.09 (-0.16%)57.4357.991.98M
2020-11-2358.3957.94↓$0.45 (-0.77%)57.5358.411.66M
2020-11-2059.1258.96↓$0.16 (-0.27%)58.6659.171.45M
2020-11-1958.9758.98↑$0.01 (0.02%)58.5359.111.55M
2020-11-1859.9259.23↓$0.69 (-1.15%)59.2260.191.86M
2020-11-1760.4059.93↓$0.47 (-0.78%)59.9060.512.80M
2020-11-1661.6560.75↓$0.90 (-1.46%)60.6461.881.62M
2020-11-1362.0662.37↑$0.31 (0.50%)62.0662.451.01M
2020-11-1262.6262.37↓$0.25 (-0.40%)62.0862.681.41M
2020-11-1162.3762.57↑$0.20 (0.32%)62.3063.101.68M
2020-11-1061.3861.57↑$0.19 (0.31%)61.2161.811.79M
2020-11-0962.8861.00↓$1.88 (-2.99%)60.9762.882.02M
2020-11-0661.0861.07↓$0.01 (-0.02%)60.9261.461.22M
2020-11-0561.4060.53↓$0.87 (-1.42%)60.3161.451.36M
2020-11-0459.2559.79↑$0.54 (0.91%)59.0460.372.05M
2020-11-0358.5358.69↑$0.16 (0.27%)58.2859.151.79M
2020-11-0257.4257.54↑$0.12 (0.21%)57.1457.671.67M
2020-10-3056.6356.56↓$0.07 (-0.12%)56.1256.892.18M
2020-10-2957.1157.37↑$0.26 (0.46%)56.6357.692.16M
2020-10-2858.5457.91↓$0.63 (-1.08%)57.7758.972.42M
2020-10-2759.6360.48↑$0.85 (1.43%)59.6260.962.09M
2020-10-2659.9059.89↓$0.01 (-0.02%)59.5160.061.11M
2020-10-2360.9960.65↓$0.34 (-0.56%)60.3261.140.93M
2020-10-2261.1660.75↓$0.41 (-0.67%)60.7161.201.31M
2020-10-2160.9360.79↓$0.14 (-0.23%)60.7861.521.13M
2020-10-2061.8161.55↓$0.26 (-0.42%)61.4461.920.98M
2020-10-1961.6560.90↓$0.75 (-1.22%)60.7961.81799.35K
2020-10-1661.6861.61↓$0.07 (-0.11%)61.4261.791.28M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$UN Like if the Hedgies are fucked

0 Like Report
TFTSeasonOne

$UN today feels different to the moon

0 Like Report
im_drank

$UN Green by EOD guarentee

0 Like Report
kairaae

$UN starting to gap up a little

0 Like Report
turkeyday33

$UN Who’s still buying calls?

0 Like Report
rikishiiiii

$UN come on I wana jump up and down

0 Like Report