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 (%)
Aug 31, 2007 21.04 21.15 20.86 21.02 2,195,365 +0.38(+1.83%)
Aug 30, 2007 20.45 20.81 20.45 20.64 1,783,416 -0.14(-0.66%)
Aug 29, 2007 20.66 20.79 20.46 20.78 1,051,240 +0.57(+2.83%)
Aug 28, 2007 20.45 20.51 20.16 20.21 1,469,003 -0.58(-2.81%)
Aug 27, 2007 20.84 20.87 20.73 20.79 876,954 -0.03(-0.13%)
Aug 24, 2007 20.46 20.84 20.45 20.82 1,967,296 +0.25(+1.24%)
Aug 23, 2007 20.62 20.62 20.45 20.56 3,461,302 +0.03(+0.13%)
Aug 22, 2007 20.34 20.55 20.32 20.54 2,996,587 +0.58(+2.93%)
Aug 21, 2007 19.89 20.05 19.82 19.95 8,931,910 -0.21(-1.02%)
Aug 20, 2007 20.18 20.18 19.93 20.16 4,368,346 +0.14(+0.69%)
Aug 17, 2007 19.85 20.22 19.72 20.02 12,763,007 +0.25(+1.29%)
Aug 16, 2007 19.70 19.83 19.34 19.76 4,765,323 -0.01(-0.07%)
Aug 15, 2007 19.95 20.14 19.74 19.78 12,699,339 -0.01(-0.03%)
Aug 14, 2007 20.13 20.23 19.75 19.79 2,422,417 -0.37(-1.84%)
Aug 13, 2007 19.99 20.28 19.94 20.16 3,385,715 +0.11(+0.55%)
Aug 10, 2007 19.78 20.07 19.61 20.05 3,935,755 -0.09(-0.44%)
Aug 09, 2007 19.98 20.53 19.93 20.14 5,768,304 -0.93(-4.41%)
Aug 08, 2007 21.06 21.21 20.91 21.07 3,338,088 +0.26(+1.26%)
Aug 07, 2007 20.65 20.93 20.60 20.80 3,286,580 -0.11(-0.53%)
Aug 06, 2007 20.71 20.93 20.60 20.91 2,973,165 +0.03(+0.16%)
Aug 03, 2007 20.94 21.18 20.84 20.88 2,688,248 -0.30(-1.40%)
Aug 02, 2007 21.24 21.29 20.95 21.18 6,860,714 +0.61(+2.94%)
Aug 01, 2007 20.51 20.58 20.21 20.57 5,001,241 -0.25(-1.19%)
Jul 31, 2007 20.87 21.10 20.78 20.82 1,458,101 -0.16(-0.75%)
Jul 30, 2007 20.80 21.02 20.72 20.98 1,931,102 +0.07(+0.33%)
Jul 27, 2007 21.13 21.22 20.90 20.91 2,463,408 -0.30(-1.40%)
Jul 26, 2007 21.49 21.60 20.90 21.20 3,642,238 -0.78(-3.54%)
Jul 25, 2007 22.19 22.19 21.79 21.98 2,051,169 +0.16(+0.73%)
Jul 24, 2007 22.15 22.19 21.77 21.82 2,278,511 -0.54(-2.43%)
Jul 23, 2007 22.39 22.46 22.26 22.37 1,374,810 +0.08(+0.34%)
Jul 20, 2007 22.65 22.70 22.23 22.29 2,184,754 -0.44(-1.94%)
Jul 19, 2007 22.65 22.74 22.63 22.73 2,702,816 +0.39(+1.72%)
Jul 18, 2007 22.27 22.44 22.17 22.34 1,420,589 -0.07(-0.31%)
Jul 17, 2007 22.39 22.56 22.37 22.41 1,888,220 -0.08(-0.37%)
Jul 16, 2007 22.50 22.59 22.41 22.50 2,062,216 -0.22(-0.97%)
Jul 13, 2007 22.75 22.78 22.63 22.72 2,996,151 -0.02(-0.09%)
Jul 12, 2007 22.50 22.78 22.48 22.74 3,599,402 +0.05(+0.24%)
Jul 11, 2007 23.03 23.20 22.59 22.68 8,970,982 +0.73(+3.32%)
Jul 10, 2007 22.32 22.30 21.90 21.95 4,022,913 +0.37(+1.72%)
Jul 09, 2007 21.61 21.66 21.53 21.58 1,118,105 +0.14(+0.67%)
Jul 06, 2007 21.32 21.51 21.28 21.44 1,171,452 +0.07(+0.32%)
Jul 05, 2007 21.46 21.48 21.29 21.37 1,230,759 -0.23(-1.05%)
Jul 03, 2007 21.70 21.70 21.53 21.59 901,520 -0.01(-0.03%)
Jul 02, 2007 21.50 21.63 21.46 21.60 1,170,464 +0.26(+1.22%)
Jun 29, 2007 21.40 21.47 21.29 21.34 1,096,011 +0.07(+0.32%)
Jun 28, 2007 21.22 21.41 21.14 21.27 1,927,322 -0.09(-0.42%)
Jun 27, 2007 21.35 21.38 21.15 21.36 2,063,524 +0.28(+1.31%)
Jun 26, 2007 21.04 21.23 21.04 21.09 2,115,854 +0.40(+1.93%)
Jun 25, 2007 20.78 20.92 20.66 20.69 3,190,788 -0.03(-0.13%)
Jun 22, 2007 20.83 20.91 20.64 20.71 3,132,208 +0.27(+1.31%)
Jun 21, 2007 20.25 20.48 20.27 20.45 1,849,700 +0.20(+0.99%)
Jun 20, 2007 20.43 20.49 20.19 20.25 1,289,484 -0.24(-1.18%)
Jun 19, 2007 20.49 20.55 20.38 20.49 1,414,203 -0.25(-1.19%)
Jun 18, 2007 20.80 20.80 20.65 20.73 2,309,473 +0.05(+0.23%)
Jun 15, 2007 20.63 20.87 20.63 20.69 3,343,706 +0.37(+1.83%)
Jun 14, 2007 20.13 20.38 20.12 20.32 1,532,526 +0.19(+0.96%)
Jun 13, 2007 19.94 20.16 19.92 20.12 2,764,739 +0.12(+0.58%)
Jun 12, 2007 20.03 20.21 19.97 20.01 2,522,134 +0.01(+0.07%)
Jun 11, 2007 19.88 20.06 19.83 19.99 1,000,946 +0.07(+0.35%)
Jun 08, 2007 19.84 19.92 19.70 19.92 1,234,975 +0.17(+0.84%)
Jun 07, 2007 19.97 20.04 19.71 19.76 1,995,496 -0.36(-1.81%)
Jun 06, 2007 20.40 20.35 20.06 20.12 1,950,580 -0.28(-1.35%)
Jun 05, 2007 20.56 20.59 20.36 20.40 1,158,225 -0.27(-1.30%)
Jun 04, 2007 20.73 20.75 20.62 20.67 829,712 +0.08(+0.37%)
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.