Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever NV (NY: UN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.35 21.46 20.98 21.04 4,032,361 -0.28(-1.29%)
Jan 28, 2010 21.45 21.46 21.16 21.31 3,437,931 -0.01(-0.06%)
Jan 27, 2010 21.13 21.33 21.10 21.33 3,884,742 +0.01(+0.06%)
Jan 26, 2010 21.19 21.45 21.13 21.31 3,218,604 -0.12(-0.55%)
Jan 25, 2010 21.49 21.56 21.40 21.43 5,482,711 -0.01(-0.03%)
Jan 22, 2010 21.67 21.74 21.40 21.44 3,968,089 -0.31(-1.42%)
Jan 21, 2010 22.23 22.28 21.64 21.75 3,790,755 -0.36(-1.62%)
Jan 20, 2010 22.17 22.20 21.88 22.10 3,283,677 -0.44(-1.95%)
Jan 19, 2010 22.34 22.56 22.32 22.54 2,577,303 +0.43(+1.96%)
Jan 15, 2010 22.17 22.11 22.11 22.11 2,946,729 -0.12(-0.53%)
Jan 14, 2010 22.26 22.33 22.18 22.23 2,799,712 +0.10(+0.44%)
Jan 13, 2010 22.17 22.19 22.01 22.13 2,707,317 +0.21(+0.97%)
Jan 12, 2010 21.86 21.99 21.83 21.92 2,541,373 -0.05(-0.25%)
Jan 11, 2010 22.19 22.20 21.90 21.97 2,775,474 +0.13(+0.60%)
Jan 08, 2010 21.72 21.88 21.60 21.84 3,078,535 +0.29(+1.34%)
Jan 07, 2010 21.56 21.65 21.45 21.55 2,997,760 -0.36(-1.63%)
Jan 06, 2010 21.81 21.95 21.81 21.91 2,824,790 -0.19(-0.87%)
Jan 05, 2010 22.13 22.17 21.99 22.10 2,794,005 -0.55(-2.43%)
Jan 04, 2010 22.61 22.77 22.57 22.65 3,901,517 +0.41(+1.86%)
Dec 31, 2009 22.50 22.24 22.24 22.24 837,852 -0.19(-0.83%)
Dec 30, 2009 22.34 22.43 22.28 22.43 2,071,257 -0.14(-0.61%)
Dec 29, 2009 22.70 22.72 22.48 22.56 1,800,474 +0.00(+0.00%)
Dec 28, 2009 22.65 22.69 22.52 22.56 1,641,364 +0.14(+0.64%)
Dec 24, 2009 22.35 22.44 22.35 22.42 622,538 +0.08(+0.37%)
Dec 23, 2009 22.25 22.38 22.24 22.34 2,196,015 -0.05(-0.25%)
Dec 22, 2009 22.42 22.53 22.30 22.39 2,130,302 +0.24(+1.09%)
Dec 21, 2009 21.91 22.21 21.91 22.15 2,519,484 +0.28(+1.29%)
Dec 18, 2009 22.04 22.04 21.64 21.87 3,352,294 +0.05(+0.25%)
Dec 17, 2009 21.95 21.97 21.73 21.81 3,505,145 -0.58(-2.61%)
Dec 16, 2009 22.41 22.49 22.18 22.40 4,535,050 +0.24(+1.09%)
Dec 15, 2009 22.17 22.29 22.09 22.16 4,079,401 +0.09(+0.41%)
Dec 14, 2009 22.07 22.12 22.06 22.07 4,447,683 +0.10(+0.47%)
Dec 11, 2009 22.08 22.10 21.92 21.97 2,526,776 +0.19(+0.88%)
Dec 10, 2009 21.82 21.86 21.70 21.77 2,302,064 +0.38(+1.77%)
Dec 09, 2009 21.42 21.54 21.24 21.40 3,278,156 +0.05(+0.23%)
Dec 08, 2009 21.41 21.46 21.25 21.35 2,180,079 -0.57(-2.61%)
Dec 07, 2009 21.91 22.06 21.88 21.92 1,927,392 -0.06(-0.28%)
Dec 04, 2009 22.21 22.30 21.85 21.98 3,997,368 -0.05(-0.25%)
Dec 03, 2009 22.31 22.34 22.00 22.04 2,465,548 +0.04(+0.19%)
Dec 02, 2009 22.11 22.18 21.89 21.99 2,614,745 +0.15(+0.69%)
Dec 01, 2009 21.71 21.90 21.67 21.84 3,985,082 +0.65(+3.05%)
Nov 30, 2009 21.10 21.37 21.02 21.20 1,638,767 -0.02(-0.10%)
Nov 27, 2009 20.84 21.35 20.82 21.22 1,447,484 -0.54(-2.47%)
Nov 25, 2009 21.47 21.78 21.45 21.75 2,111,374 +0.12(+0.57%)
Nov 24, 2009 21.70 21.70 21.55 21.63 2,120,719 +0.06(+0.29%)
Nov 23, 2009 21.55 21.71 21.52 21.57 1,865,306 +0.30(+1.42%)
Nov 20, 2009 21.14 21.30 21.12 21.26 1,972,606 -0.09(-0.42%)
Nov 19, 2009 21.26 21.35 21.01 21.35 2,418,495 -0.32(-1.46%)
Nov 18, 2009 21.77 21.77 21.51 21.67 2,314,538 -0.42(-1.90%)
Nov 17, 2009 22.17 22.17 21.93 22.09 2,326,911 +0.05(+0.22%)
Nov 16, 2009 21.89 22.11 21.87 22.04 3,615,586 +0.45(+2.10%)
Nov 13, 2009 21.53 21.65 21.42 21.59 1,639,788 +0.11(+0.51%)
Nov 12, 2009 21.70 21.75 21.44 21.48 1,871,578 -0.19(-0.89%)
Nov 11, 2009 21.86 21.92 21.61 21.67 2,332,691 -0.01(-0.03%)
Nov 10, 2009 21.73 21.75 21.57 21.68 2,576,963 +0.18(+0.83%)
Nov 09, 2009 21.40 21.53 21.33 21.50 2,554,239 +0.50(+2.36%)
Nov 06, 2009 20.80 21.02 20.77 21.00 3,480,107 +0.04(+0.20%)
Nov 05, 2009 20.82 21.14 20.82 20.96 4,702,000 -0.20(-0.94%)
Nov 04, 2009 21.14 21.34 21.11 21.16 3,291,885 +0.12(+0.59%)
Nov 03, 2009 20.82 21.11 20.79 21.04 5,312,210 -0.23(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.