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.

Date	Open	Close	Change	Low	High	Volume
2020-11-27	61.10	60.50	↓$0.60 (-0.98%)	60.07	61.28	3.59M
2020-11-25	60.09	61.13	↑$1.04 (1.73%)	59.97	61.23	3.83M
2020-11-24	57.97	57.88	↓$0.09 (-0.16%)	57.43	57.99	1.98M
2020-11-23	58.39	57.94	↓$0.45 (-0.77%)	57.53	58.41	1.66M
2020-11-20	59.12	58.96	↓$0.16 (-0.27%)	58.66	59.17	1.45M
2020-11-19	58.97	58.98	↑$0.01 (0.02%)	58.53	59.11	1.55M
2020-11-18	59.92	59.23	↓$0.69 (-1.15%)	59.22	60.19	1.86M
2020-11-17	60.40	59.93	↓$0.47 (-0.78%)	59.90	60.51	2.80M
2020-11-16	61.65	60.75	↓$0.90 (-1.46%)	60.64	61.88	1.62M
2020-11-13	62.06	62.37	↑$0.31 (0.50%)	62.06	62.45	1.01M
2020-11-12	62.62	62.37	↓$0.25 (-0.40%)	62.08	62.68	1.41M
2020-11-11	62.37	62.57	↑$0.20 (0.32%)	62.30	63.10	1.68M
2020-11-10	61.38	61.57	↑$0.19 (0.31%)	61.21	61.81	1.79M
2020-11-09	62.88	61.00	↓$1.88 (-2.99%)	60.97	62.88	2.02M
2020-11-06	61.08	61.07	↓$0.01 (-0.02%)	60.92	61.46	1.22M
2020-11-05	61.40	60.53	↓$0.87 (-1.42%)	60.31	61.45	1.36M
2020-11-04	59.25	59.79	↑$0.54 (0.91%)	59.04	60.37	2.05M
2020-11-03	58.53	58.69	↑$0.16 (0.27%)	58.28	59.15	1.79M
2020-11-02	57.42	57.54	↑$0.12 (0.21%)	57.14	57.67	1.67M
2020-10-30	56.63	56.56	↓$0.07 (-0.12%)	56.12	56.89	2.18M
2020-10-29	57.11	57.37	↑$0.26 (0.46%)	56.63	57.69	2.16M
2020-10-28	58.54	57.91	↓$0.63 (-1.08%)	57.77	58.97	2.42M
2020-10-27	59.63	60.48	↑$0.85 (1.43%)	59.62	60.96	2.09M
2020-10-26	59.90	59.89	↓$0.01 (-0.02%)	59.51	60.06	1.11M
2020-10-23	60.99	60.65	↓$0.34 (-0.56%)	60.32	61.14	0.93M
2020-10-22	61.16	60.75	↓$0.41 (-0.67%)	60.71	61.20	1.31M
2020-10-21	60.93	60.79	↓$0.14 (-0.23%)	60.78	61.52	1.13M
2020-10-20	61.81	61.55	↓$0.26 (-0.42%)	61.44	61.92	0.98M
2020-10-19	61.65	60.90	↓$0.75 (-1.22%)	60.79	61.81	799.35K
2020-10-16	61.68	61.61	↓$0.07 (-0.11%)	61.42	61.79	1.28M