Unilever Stock Price History, UN Historical Prices

Add to My Stocks
$60.6 $0.03 (0.05%) UN stock closing price Sep 19, 2017 (Closing)

We provide 10 years stock price history for free. You can download Unilever stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Unilever P/E ratio, and PS ratio. The Unilever stock price history chart shows that the stock price was at a low of 17.04 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1960.6560.7860.4460.601025726N/AN/A
2017-09-1860.5860.7560.4560.63685792N/AN/A
2017-09-1560.3060.5460.1960.381340920N/AN/A
2017-09-1459.8460.0459.7559.92941443N/AN/A
2017-09-1360.3460.3459.8459.86921246N/AN/A
2017-09-1260.2860.3759.9660.021162924N/AN/A
2017-09-1160.6760.9060.6260.811111567N/AN/A
2017-09-0860.6060.6760.4160.611243189N/AN/A
2017-09-0760.5060.6960.3960.471258336N/AN/A
2017-09-0659.8560.1359.6660.07881483N/AN/A
2017-09-0559.4459.6459.2259.44851818N/AN/A
2017-09-0159.7459.7759.4059.541056244N/AN/A
2017-08-3159.1259.5859.0959.501262945N/AN/A
2017-08-3059.2459.3558.9059.021391795N/AN/A
2017-08-2959.4759.7259.4159.491022905N/AN/A
2017-08-2859.6159.7259.4559.47996184N/AN/A
2017-08-2559.0759.4258.9459.27948289N/AN/A
2017-08-2459.1559.2258.7558.831014243N/AN/A
2017-08-2359.0059.0958.8359.00948457N/AN/A
2017-08-2258.9459.1458.8859.041165858N/AN/A
2017-08-2158.6258.9058.5758.82868521N/AN/A
2017-08-1858.5158.6858.3458.53809983N/AN/A
2017-08-1758.7859.0058.4058.42865560N/AN/A
2017-08-1658.7459.0558.6558.911042402N/AN/A
2017-08-1558.3058.7858.2558.771017861N/AN/A
2017-08-1458.3758.5358.2458.41690441N/AN/A
2017-08-1158.3058.3057.8057.961180913N/AN/A
2017-08-1058.0458.1457.7957.951171468N/AN/A
2017-08-0958.3058.8358.1958.80977420N/AN/A
2017-08-0858.4758.6558.4358.57788801N/AN/A
2017-08-0758.2558.5658.2558.52551049N/AN/A
2017-08-0458.2758.4558.0358.21700769N/AN/A
2017-08-0358.1758.4458.1158.211332131N/AN/A
2017-08-0257.7758.1157.5857.941256830N/AN/A
2017-08-0158.0158.3758.0058.111005840N/AN/A
2017-07-3158.3658.4057.9158.171299972N/AN/A
2017-07-2857.9258.1457.5458.041211285N/AN/A
2017-07-2758.5158.6158.0258.27825591N/AN/A
2017-07-2658.0558.3557.9558.30919101N/AN/A
2017-07-2558.0958.1257.6557.771238995N/AN/A
2017-07-2457.7357.7957.3957.611397097N/AN/A
2017-07-2158.0458.1657.7158.121552949N/AN/A
2017-07-2057.6758.1457.5357.862658638N/AN/A
2017-07-1957.3157.3656.8556.881606523N/AN/A
2017-07-1856.9457.1356.8456.881558964N/AN/A
2017-07-1756.9756.9856.7656.872028567N/AN/A
2017-07-1456.6956.9556.5356.881753528N/AN/A
2017-07-1356.3056.3556.0756.191399580N/AN/A
2017-07-1255.9056.1055.8855.941061758N/AN/A
2017-07-1155.1955.5855.1855.511255076N/AN/A
2017-07-1055.2355.4155.0955.191707356N/AN/A
2017-07-0754.7354.8854.6054.731195389N/AN/A
2017-07-0654.5554.7954.3654.661095707N/AN/A
2017-07-0554.6555.0154.6354.851575940N/AN/A
2017-07-0354.9755.1254.9054.98735667N/AN/A
2017-06-3055.3355.3955.0155.271809465N/AN/A
2017-06-2955.8055.8054.6954.812409253N/AN/A
2017-06-2856.3856.5056.1856.421904416N/AN/A
2017-06-2756.2456.3456.0856.122724609N/AN/A
2017-06-2656.7456.7555.9556.012278742N/AN/A
2017-06-2355.7855.9455.5555.681254601N/AN/A
2017-06-2255.8155.8655.5755.60949089N/AN/A
2017-06-2155.7155.8855.7155.82982100N/AN/A
2017-06-2056.2456.3155.5655.621080378N/AN/A
2017-06-1956.0656.2055.9356.061313517N/AN/A
2017-06-1655.8955.9755.4555.912593706N/AN/A
2017-06-1554.8255.3854.6855.261574571N/AN/A
2017-06-1455.6255.7255.1755.271639780N/AN/A
2017-06-1355.3355.5455.2955.401438509N/AN/A
2017-06-1255.7655.8155.2055.482537554N/AN/A
2017-06-0956.2156.3555.7756.131885475N/AN/A
2017-06-0856.7856.8756.2556.521714972N/AN/A
2017-06-0757.5257.5857.1957.401110575N/AN/A
2017-06-0657.3457.4757.2857.441331249N/AN/A
2017-06-0557.3457.6157.3157.601120097N/AN/A
2017-06-0257.4857.7357.2957.701298579N/AN/A
2017-06-0157.1357.1356.6457.021982844N/AN/A
2017-05-3157.0357.2156.6956.782275907N/AN/A
2017-05-3056.1656.5156.1456.441577209N/AN/A
2017-05-290.000.000.0056.450N/AN/A
2017-05-2656.2356.4856.2256.45981387N/AN/A
2017-05-2556.5456.8356.4756.761637216N/AN/A
2017-05-2455.8955.9155.4955.821468059N/AN/A
2017-05-2355.9155.9555.3655.401451606N/AN/A
2017-05-2255.5755.9255.5355.711261946N/AN/A
2017-05-1954.8755.1854.7954.961693178N/AN/A
2017-05-1854.3354.4554.0654.371858983N/AN/A
2017-05-1755.0555.2054.6254.632599913N/AN/A
2017-05-1654.9054.9554.6754.721278878N/AN/A
Get more Data

Unilever Stock Chart

View UN PE ratio, PS ratio stocks charts and compare with peers.
UN Chart
Note: Compare Unilever stock price history with the index and industry peers.

Unilever Historical Prices: Past 5 years

Max Stock Price 60.81 Sep 11,2017
Min Stock Price 35.48 Sep 28,2012
Avg Stock Price 42.95

UN Industry Peers

Company Price Change (%)
P&g (PG)94.171.02 (1.1%)
Unilever (UL)59.140.09 (0.15%)
L'oreal (LRLCY)42.610.15 (0.35%)
Nestle (NSRGY)84.60.17 (0.2%)
Jeronimo Martin (JRONY)39.590 (0%)
Colgate-palmolive (CL)72.810.42 (0.58%)
Pepsico (PEP)114.490.5 (0.43%)

We provide Unilever historical quotes along with PE ratio and PS ratio for doing Unilever fundamental analysis. The price and volume changes on a daily basis is provided in the Unilever stock price history. An abnormally high daily volume typically implies breaking news or earnings release. UN closed at 60.63 and traded with a volume of 685792 on the last trading day. .