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, 2009 19.15 19.26 19.01 19.21 1,707,384 -0.04(-0.21%)
Aug 28, 2009 19.41 19.48 19.19 19.26 2,341,412 +0.03(+0.14%)
Aug 27, 2009 19.12 19.28 18.95 19.23 2,692,322 +0.08(+0.43%)
Aug 26, 2009 19.20 19.26 19.10 19.15 1,763,175 -0.03(-0.14%)
Aug 25, 2009 19.27 19.40 19.14 19.17 1,920,593 -0.01(-0.07%)
Aug 24, 2009 19.28 19.37 19.14 19.19 2,227,327 -0.35(-1.80%)
Aug 21, 2009 19.48 19.76 19.44 19.54 2,571,351 +0.41(+2.12%)
Aug 20, 2009 18.85 19.18 18.84 19.13 1,582,484 +0.13(+0.69%)
Aug 19, 2009 18.61 19.08 18.61 19.00 1,718,783 +0.23(+1.21%)
Aug 18, 2009 18.49 18.84 18.49 18.77 1,868,175 +0.12(+0.66%)
Aug 17, 2009 18.60 18.74 18.56 18.65 2,751,828 -0.66(-3.42%)
Aug 14, 2009 19.33 19.35 19.17 19.31 2,110,609 +0.10(+0.50%)
Aug 13, 2009 19.32 19.32 19.09 19.21 2,559,904 +0.03(+0.14%)
Aug 12, 2009 18.83 19.32 18.82 19.19 3,233,074 +0.52(+2.76%)
Aug 11, 2009 18.58 18.75 18.54 18.67 1,777,477 +0.02(+0.11%)
Aug 10, 2009 18.63 18.79 18.59 18.65 2,677,350 -0.52(-2.69%)
Aug 07, 2009 19.37 19.43 19.14 19.17 4,193,981 -0.07(-0.36%)
Aug 06, 2009 19.75 19.76 19.07 19.24 11,112,126 +0.72(+3.86%)
Aug 05, 2009 18.79 18.81 18.47 18.52 3,067,752 -0.23(-1.25%)
Aug 04, 2009 18.67 18.84 18.60 18.75 3,293,214 -0.16(-0.84%)
Aug 03, 2009 18.76 19.06 18.68 18.91 2,824,721 +0.20(+1.07%)
Jul 31, 2009 18.71 18.86 18.62 18.71 3,250,046 +0.14(+0.74%)
Jul 30, 2009 18.57 18.79 18.51 18.57 3,021,899 +0.22(+1.20%)
Jul 29, 2009 18.34 18.44 18.22 18.35 1,635,594 +0.12(+0.64%)
Jul 28, 2009 18.23 18.33 18.04 18.24 2,541,017 +0.03(+0.15%)
Jul 27, 2009 18.16 18.25 18.03 18.21 1,646,205 +0.01(+0.08%)
Jul 24, 2009 18.09 18.23 18.02 18.20 959 -0.06(-0.34%)
Jul 23, 2009 17.97 18.40 17.96 18.26 3,470,888 +0.11(+0.61%)
Jul 22, 2009 17.98 18.29 17.98 18.15 2,704,186 +0.01(+0.04%)
Jul 21, 2009 18.38 18.40 18.03 18.14 4,622,270 +0.26(+1.46%)
Jul 20, 2009 17.87 17.91 17.70 17.88 4,513,593 +0.10(+0.54%)
Jul 17, 2009 17.74 17.87 17.72 17.78 3,270,237 +0.00(+0.00%)
Jul 16, 2009 17.72 17.81 17.59 17.78 5,303,111 +0.32(+1.85%)
Jul 15, 2009 17.27 17.50 17.19 17.46 4,362,483 +0.71(+4.23%)
Jul 14, 2009 16.74 16.79 16.61 16.75 3,193,451 +0.06(+0.37%)
Jul 13, 2009 16.51 16.73 16.50 16.69 8,133,589 +0.23(+1.38%)
Jul 10, 2009 16.44 16.53 16.35 16.46 2,504,490 -0.17(-1.03%)
Jul 09, 2009 16.70 16.76 16.51 16.63 4,737,848 +0.09(+0.54%)
Jul 08, 2009 16.62 16.66 16.41 16.55 4,442,094 +0.00(+0.00%)
Jul 07, 2009 16.85 16.86 16.53 16.55 3,767,676 -0.28(-1.64%)
Jul 06, 2009 16.44 16.85 16.44 16.82 2,895,215 +0.28(+1.71%)
Jul 02, 2009 16.75 17.10 16.54 16.54 2,644,271 -0.56(-3.30%)
Jul 01, 2009 16.83 17.19 16.79 17.10 4,390,022 +0.47(+2.81%)
Jun 30, 2009 16.74 16.79 16.46 16.63 3,301,973 -0.28(-1.67%)
Jun 29, 2009 16.95 17.05 16.88 16.92 3,430,810 -0.03(-0.16%)
Jun 26, 2009 16.93 17.00 16.83 16.94 2,201,047 +0.02(+0.12%)
Jun 25, 2009 16.63 16.97 16.62 16.92 3,103,675 +0.23(+1.36%)
Jun 24, 2009 16.77 16.95 16.59 16.70 3,785,744 -0.07(-0.41%)
Jun 23, 2009 16.72 16.88 16.68 16.77 3,537,672 +0.21(+1.29%)
Jun 22, 2009 16.63 16.73 16.52 16.55 2,414,145 -0.23(-1.39%)
Jun 19, 2009 16.85 16.96 16.78 16.79 2,812,943 +0.16(+0.95%)
Jun 18, 2009 16.59 16.83 16.53 16.63 4,442,542 +0.04(+0.25%)
Jun 17, 2009 16.59 16.66 16.41 16.59 5,860,902 -0.01(-0.04%)
Jun 16, 2009 16.92 16.94 16.58 16.59 7,458,948 -0.04(-0.25%)
Jun 15, 2009 16.88 16.88 16.55 16.63 4,348,799 -0.30(-1.75%)
Jun 12, 2009 16.80 16.96 16.69 16.93 4,280,101 -0.40(-2.30%)
Jun 11, 2009 17.25 17.53 17.24 17.33 5,526,488 +0.19(+1.08%)
Jun 10, 2009 17.36 17.38 16.98 17.14 5,900,892 +0.14(+0.81%)
Jun 09, 2009 16.87 17.05 16.78 17.01 2,628,386 +0.10(+0.57%)
Jun 08, 2009 16.79 17.01 16.76 16.91 3,505,397 -0.08(-0.49%)
Jun 05, 2009 17.09 17.11 16.86 16.99 7,076,229 -0.16(-0.92%)
Jun 04, 2009 17.03 17.23 16.88 17.15 5,104,950 +0.30(+1.80%)
Jun 03, 2009 17.08 17.10 16.72 16.85 2,186,453 -0.34(-2.00%)
Jun 02, 2009 17.10 17.30 17.01 17.19 2,912,229 +0.36(+2.17%)
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.