Unilever Stock Price History, UN Historical Prices

Add to My Stocks
$53.77 $0.76 (1.43%) UN stock closing price Feb 23, 2018 (Closing)

The 10 year data of Unilever stock price history can be viewed and downloaded 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 high of $61.39 on Oct 18, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 53.68 53.77 53.34 53.77 2,010,401 - -
2018-02-22 52.96 53.29 52.74 53.01 2,149,175 - -
2018-02-21 53.31 53.53 52.77 52.78 2,008,974 - -
2018-02-20 53.63 53.84 53.25 53.32 1,505,030 - -
2018-02-16 54.54 54.98 54.43 54.59 1,875,048 - -
2018-02-15 53.86 54.75 53.75 54.74 2,515,461 - -
2018-02-14 53.71 54.59 53.69 54.34 1,581,650 - -
2018-02-13 53.99 54.31 53.89 54.08 1,819,329 - -
2018-02-12 54.03 54.74 53.96 54.51 1,966,781 - -
2018-02-09 53.75 53.91 52.48 53.53 2,645,440 - -
2018-02-08 54.84 54.97 53.68 53.7 2,073,645 - -
2018-02-07 54.85 55.38 54.72 54.72 2,322,296 - -
2018-02-06 54.63 55.86 54.48 55.77 3,151,779 - -
2018-02-05 56.83 57.02 55.06 55.09 3,791,554 - -
2018-02-02 58.39 58.46 57.83 57.83 1,448,160 - -
2018-02-01 58.35 58.69 58.27 58.54 2,085,694 - -
2018-01-31 57.94 58.04 57.31 57.49 2,872,147 - -
2018-01-30 57.61 57.65 57.35 57.49 1,836,039 - -
2018-01-29 56.68 57.12 56.58 56.91 1,286,793 - -
2018-01-26 57.61 57.62 57.23 57.53 980,352 - -
2018-01-25 58.08 58.11 57.36 57.51 1,813,912 - -
2018-01-24 58.28 58.32 57.99 58.24 1,281,193 - -
2018-01-23 57.91 58.17 57.73 57.91 1,074,980 - -
2018-01-22 57.44 57.69 57.34 57.67 1,198,221 - -
2018-01-19 57.42 57.81 57.36 57.71 1,498,251 - -
2018-01-18 56.38 56.88 56.34 56.76 1,923,004 - -
2018-01-17 56.76 56.85 56.32 56.52 1,745,631 - -
2018-01-16 55.82 56.2 55.78 56.09 1,221,609 - -
2018-01-10 55.3 55.33 54.8 55.09 1,467,692 - -
2018-01-09 56.12 56.24 55.81 55.91 1,319,389 - -
2018-01-08 56.33 56.57 56.3 56.56 1,082,629 - -
2018-01-05 56.34 56.62 56.2 56.59 798,361 - -
2018-01-04 56.15 56.45 56.07 56.11 1,235,016 - -
2018-01-03 55.7 55.85 55.53 55.71 1,346,959 - -
2018-01-02 56.03 56.1 55.74 55.81 1,239,286 - -
2017-12-29 56.68 56.71 56.31 56.32 717,161 - -
2017-12-28 56.64 56.65 56.36 56.39 629,127 - -
2017-12-27 56.37 56.64 56.34 56.45 771,261 - -
2017-12-26 56.28 56.63 56.28 56.53 291,296 - -
2017-12-22 56.23 56.43 56.14 56.38 1,041,894 - -
2017-12-21 56.18 56.52 56.12 56.29 1,032,877 - -
2017-12-20 56.82 56.82 56.37 56.47 790,682 - -
2017-12-19 57.38 57.52 56.91 56.93 962,797 - -
2017-12-18 57.27 57.66 57.19 57.32 896,454 - -
2017-12-14 56.95 57.22 56.59 56.59 1,318,625 - -
2017-12-13 57.18 57.68 57.11 57.47 2,026,049 - -
2017-12-12 57.29 57.48 57.16 57.31 2,033,375 - -
2017-12-11 57.41 57.5 57.21 57.43 1,283,263 - -
2017-12-08 57.42 57.7 57.28 57.69 1,022,147 - -
2017-12-07 57.61 57.77 57.36 57.37 1,177,519 - -
2017-12-06 57.43 57.72 57.33 57.57 1,158,956 - -
2017-12-05 57.36 57.57 57.1 57.26 991,149 - -
2017-12-04 57.23 57.41 57.02 57.36 1,154,084 - -
2017-12-01 57.37 57.44 56.73 57.2 1,480,725 - -
2017-11-30 58.06 58.07 57.49 57.74 1,217,693 - -
2017-11-29 58.31 58.39 57.74 57.94 1,005,741 - -
2017-11-28 58.7 58.76 58.31 58.61 1,148,446 - -
2017-11-27 58.19 58.21 57.57 57.76 755,967 - -
2017-11-24 57.68 57.93 57.67 57.86 518,722 - -
2017-11-23 0 0 0 56.93 0 - -
2017-11-22 57.37 57.4 56.64 56.93 856,701 - -
2017-11-21 56.9 57.24 56.9 57.16 1,354,651 - -
2017-11-20 56.69 57.11 56.47 56.53 1,569,459 - -
2017-11-17 56.56 56.58 56.03 56.22 1,248,203 - -
2017-11-16 56.93 57.11 56.76 56.96 1,452,038 - -
2017-11-15 57.05 57.08 56.62 56.71 1,203,181 - -
2017-11-14 56.75 57.13 56.72 57.08 861,992 - -
2017-11-13 56.78 57.22 56.78 57.11 1,079,179 - -
2017-11-10 56.8 57.29 56.8 57.28 1,405,034 - -
2017-11-09 57.22 57.68 56.93 57.33 915,511 - -
2017-11-08 56.9 57.5 56.86 57.47 965,690 - -
2017-11-07 56.76 56.99 56.59 56.85 1,184,118 - -
2017-11-06 57.07 57.17 56.93 57.08 991,002 - -
2017-11-03 57.34 57.48 57.17 57.27 742,860 - -
2017-11-02 57.19 57.23 56.75 57.14 891,960 - -
2017-11-01 57.95 57.98 57.56 57.56 973,430 - -
2017-10-31 57.61 58.14 57.6 57.96 1,094,853 - -
2017-10-30 56.81 56.99 56.54 56.93 1,123,252 - -
2017-10-27 56.72 57.01 56.32 56.97 1,386,942 - -
2017-10-26 56.71 57.32 56.53 57 5,927,038 - -
2017-10-25 55.73 56 55.56 55.89 3,285,149 - -
2017-10-24 55.94 56.01 55.6 55.74 2,012,373 - -
2017-10-23 56.1 56.15 55.78 55.89 2,907,536 - -
2017-10-20 56.83 56.84 56.26 56.32 3,527,027 - -
2017-10-19 58.64 58.7 57.32 57.65 5,346,780 - -
2017-10-18 61.29 61.53 61.13 61.39 1,860,206 - -
2017-10-17 60.94 61.02 60.71 60.98 1,813,693 - -
2017-10-16 61.32 61.34 60.94 61.18 2,230,812 - -
2017-10-13 61.53 61.62 61.15 61.32 5,214,737 - -
Get more Data

Unilever Stock History 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 Stock Price History: Past 5 years

Max Stock Price61.39Oct 18,2017
Min Stock Price36.72Feb 05,2014
Avg Stock Price44.62

UN Industry Peers

Company Price Change (%)
P&g (PG)81.050.21 (0.26%)
Reckitt Benckiser (RBGLY)16.810.25 (1.51%)
Colgate-palmolive (CL)70.30.91 (1.31%)
Colgate-palmolive (CL)70.30.91 (1.31%)
Pepsico (PEP)109.680.42 (0.38%)
Danone (DANOY)16.30.18 (1.12%)
Unilever (UL)52.760.67 (1.29%)

Unilever share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Unilever stock analysis. The price and volume changes on a daily basis is provided in the Unilever stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $53.77 and 2,010,401 shares of UN were traded on Feb 23, 2018. The average P/S ratio was - as can be seen from Unilever stock history.