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 (%)
May 31, 2007 20.57 20.58 20.45 20.50 1,045,862 -0.06(-0.30%)
May 30, 2007 20.42 20.59 20.36 20.56 1,491,970 +0.05(+0.27%)
May 29, 2007 20.60 20.62 20.46 20.51 1,270,152 +0.07(+0.34%)
May 25, 2007 20.45 20.49 20.39 20.44 1,241,225 -0.02(-0.10%)
May 24, 2007 20.68 20.73 20.45 20.46 1,129,007 -0.06(-0.30%)
May 23, 2007 20.65 20.71 20.52 20.52 865,325 +0.01(+0.07%)
May 22, 2007 20.50 20.60 20.45 20.51 734,938 +0.06(+0.30%)
May 21, 2007 20.37 20.47 20.32 20.45 1,064,177 -0.23(-1.13%)
May 18, 2007 20.58 20.69 20.54 20.68 1,378,532 +0.07(+0.33%)
May 17, 2007 20.57 20.63 20.50 20.61 1,994,391 -0.50(-2.35%)
May 16, 2007 21.26 21.24 20.96 21.11 2,251,329 -0.27(-1.26%)
May 15, 2007 21.33 21.53 21.33 21.37 2,256,126 -0.21(-0.96%)
May 14, 2007 21.67 21.68 21.55 21.58 1,628,318 -0.14(-0.63%)
May 11, 2007 21.55 21.81 21.48 21.72 1,399,376 +0.12(+0.54%)
May 10, 2007 21.91 21.92 21.58 21.60 1,836,640 -0.61(-2.76%)
May 09, 2007 22.21 22.25 22.12 22.21 967,077 +0.05(+0.22%)
May 08, 2007 22.15 22.28 22.03 22.17 1,883,860 +0.38(+1.74%)
May 07, 2007 21.73 21.82 21.68 21.79 1,258,087 +0.16(+0.73%)
May 04, 2007 21.84 21.86 21.52 21.63 2,480,561 +0.14(+0.67%)
May 03, 2007 21.67 21.74 21.41 21.48 2,211,791 +0.65(+3.10%)
May 02, 2007 20.78 20.91 20.77 20.84 1,373,357 -0.08(-0.36%)
May 01, 2007 21.04 21.04 20.81 20.91 1,335,418 -0.07(-0.33%)
Apr 30, 2007 21.10 21.18 20.98 20.98 1,731,959 -0.07(-0.33%)
Apr 27, 2007 21.15 21.25 20.99 21.05 1,987,646 -0.21(-1.00%)
Apr 26, 2007 21.31 21.37 21.22 21.26 861,255 -0.01(-0.03%)
Apr 25, 2007 21.22 21.31 21.13 21.27 2,198,999 +0.30(+1.41%)
Apr 24, 2007 21.04 21.10 20.95 20.98 2,510,505 +0.06(+0.30%)
Apr 23, 2007 20.89 21.02 20.88 20.91 439,712 -0.03(-0.16%)
Apr 20, 2007 20.93 21.07 20.87 20.95 971,001 +0.30(+1.43%)
Apr 19, 2007 20.60 20.74 20.58 20.65 1,666,692 +0.00(+0.00%)
Apr 18, 2007 20.60 20.72 20.57 20.65 2,561,671 -0.07(-0.33%)
Apr 17, 2007 20.71 20.77 20.66 20.72 669,380 -0.05(-0.23%)
Apr 16, 2007 20.64 20.79 20.62 20.77 1,292,101 +0.14(+0.67%)
Apr 13, 2007 20.62 20.70 20.54 20.63 1,309,544 +0.39(+1.90%)
Apr 12, 2007 20.07 20.29 20.02 20.25 759,088 +0.04(+0.20%)
Apr 11, 2007 20.41 20.43 20.15 20.21 1,254,743 -0.17(-0.84%)
Apr 10, 2007 20.33 20.49 20.32 20.38 1,888,220 +0.23(+1.13%)
Apr 09, 2007 20.12 20.24 20.07 20.15 770,551 -0.12(-0.58%)
Apr 05, 2007 20.23 20.28 20.18 20.27 688,422 +0.01(+0.07%)
Apr 04, 2007 20.18 20.25 20.14 20.25 1,268,843 +0.07(+0.34%)
Apr 03, 2007 20.05 20.32 20.02 20.18 1,118,978 +0.11(+0.55%)
Apr 02, 2007 20.18 20.23 19.97 20.07 768,080 -0.03(-0.14%)
Mar 30, 2007 19.94 20.18 19.90 20.10 1,945,783 +0.22(+1.11%)
Mar 29, 2007 19.83 19.89 19.74 19.88 1,444,147 +0.32(+1.65%)
Mar 28, 2007 19.45 19.74 19.45 19.56 1,397,196 -0.22(-1.11%)
Mar 27, 2007 19.64 19.82 19.64 19.78 1,290,211 +0.15(+0.77%)
Mar 26, 2007 19.66 19.70 19.42 19.63 1,633,987 -0.28(-1.42%)
Mar 23, 2007 19.86 20.01 19.83 19.91 1,264,773 +0.19(+0.94%)
Mar 22, 2007 19.80 19.83 19.68 19.72 2,103,643 -0.10(-0.52%)
Mar 21, 2007 19.58 19.83 19.48 19.83 2,182,138 +0.26(+1.34%)
Mar 20, 2007 19.34 19.69 19.34 19.57 3,359,114 +0.00(+0.00%)
Mar 19, 2007 19.59 19.68 19.46 19.57 2,208,012 -0.01(-0.07%)
Mar 16, 2007 19.91 19.96 19.49 19.58 6,189,847 +0.56(+2.93%)
Mar 15, 2007 18.74 19.12 18.71 19.02 2,603,244 +0.79(+4.34%)
Mar 14, 2007 18.15 18.30 18.09 18.23 1,691,840 +0.28(+1.53%)
Mar 13, 2007 18.20 18.38 17.95 17.96 1,905,954 -0.24(-1.32%)
Mar 12, 2007 18.07 18.23 18.05 18.20 1,097,319 +0.37(+2.08%)
Mar 09, 2007 17.76 17.88 17.71 17.82 1,093,830 +0.20(+1.13%)
Mar 08, 2007 17.51 17.71 17.49 17.63 903,700 +0.01(+0.08%)
Mar 07, 2007 17.58 17.74 17.56 17.61 1,269,570 +0.03(+0.16%)
Mar 06, 2007 17.54 17.63 17.36 17.58 2,137,076 +0.36(+2.08%)
Mar 05, 2007 17.18 17.38 17.16 17.23 2,735,812 -0.25(-1.42%)
Mar 02, 2007 17.49 17.59 17.41 17.47 3,030,456 -0.18(-1.01%)
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.