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 28, 2010 19.15 19.46 19.12 19.15 3,535,802 -0.11(-0.58%)
May 27, 2010 18.93 19.27 18.77 19.26 5,341,128 +0.95(+5.17%)
May 26, 2010 18.56 18.70 18.25 18.31 285 -0.25(-1.32%)
May 25, 2010 18.42 18.56 18.24 18.56 11,904,503 -0.24(-1.27%)
May 24, 2010 18.97 19.14 18.79 18.79 5,422,923 -0.38(-1.97%)
May 21, 2010 18.79 19.19 18.72 19.17 6,031,741 +0.17(+0.89%)
May 20, 2010 18.95 19.33 18.89 19.00 6,690,124 -0.45(-2.31%)
May 19, 2010 19.38 19.54 19.19 19.45 5,521,295 +0.32(+1.69%)
May 18, 2010 19.68 19.73 19.08 19.13 4,161,793 -0.40(-2.05%)
May 17, 2010 19.44 19.57 19.18 19.53 3,368,416 -0.08(-0.39%)
May 14, 2010 19.61 19.97 19.43 19.61 5,021,228 -0.37(-1.86%)
May 13, 2010 19.96 20.21 19.89 19.98 2,124,907 -0.15(-0.73%)
May 12, 2010 20.10 20.27 20.05 20.13 2,700,106 -0.03(-0.15%)
May 11, 2010 20.27 20.37 20.11 20.16 3,432,646 +0.06(+0.31%)
May 10, 2010 20.12 20.18 19.97 20.09 4,961,674 +1.08(+5.66%)
May 07, 2010 19.28 19.44 18.59 19.02 9,205,598 +0.08(+0.44%)
May 06, 2010 19.99 20.19 18.09 18.94 576 -1.22(-6.06%)
May 05, 2010 20.21 20.41 20.15 20.16 5,282,693 -0.37(-1.79%)
May 04, 2010 20.84 20.86 20.46 20.53 4,173,839 -0.65(-3.05%)
May 03, 2010 20.96 21.23 20.96 21.17 2,405,004 +0.16(+0.76%)
Apr 30, 2010 21.37 21.41 21.01 21.01 4,109,765 -0.44(-2.07%)
Apr 29, 2010 21.48 21.58 21.26 21.46 3,864,890 +0.76(+3.66%)
Apr 28, 2010 20.73 20.88 20.53 20.70 4,128,695 -0.23(-1.09%)
Apr 27, 2010 21.43 21.59 20.91 20.93 4,447,675 -0.64(-2.96%)
Apr 26, 2010 21.61 21.67 21.53 21.57 2,604,426 +0.12(+0.55%)
Apr 23, 2010 21.34 21.46 21.25 21.45 2,749,618 +0.06(+0.29%)
Apr 22, 2010 21.40 21.40 21.23 21.39 3,319,973 +0.14(+0.65%)
Apr 21, 2010 21.18 21.25 21.12 21.25 2,715,975 +0.23(+1.09%)
Apr 20, 2010 21.11 21.14 20.96 21.02 2,465,971 +0.00(+0.00%)
Apr 19, 2010 20.85 21.05 20.84 21.02 3,471,482 -0.19(-0.92%)
Apr 16, 2010 21.33 21.45 21.05 21.21 4,094,178 -0.24(-1.10%)
Apr 15, 2010 21.43 21.54 21.40 21.45 2,252,526 -0.28(-1.28%)
Apr 14, 2010 21.68 21.75 21.59 21.73 1,614,966 +0.08(+0.38%)
Apr 13, 2010 21.75 21.76 21.49 21.64 1,422,373 +0.01(+0.03%)
Apr 12, 2010 21.64 21.73 21.60 21.64 1,578,179 +0.07(+0.32%)
Apr 09, 2010 21.41 21.60 21.39 21.57 2,005,270 +0.26(+1.24%)
Apr 08, 2010 21.19 21.34 21.14 21.30 1,793,306 -0.08(-0.39%)
Apr 07, 2010 21.30 21.43 21.22 21.39 2,728,044 -0.02(-0.10%)
Apr 06, 2010 21.30 21.49 21.29 21.41 2,947,665 -0.12(-0.55%)
Apr 05, 2010 21.76 21.78 21.51 21.53 2,637,086 -0.20(-0.93%)
Apr 01, 2010 21.62 21.73 21.73 21.73 5,784,771 +0.78(+3.75%)
Mar 31, 2010 21.12 21.16 20.93 20.94 4,613,855 +0.26(+1.24%)
Mar 30, 2010 20.83 20.85 20.64 20.68 3,123,187 +0.22(+1.09%)
Mar 29, 2010 20.34 20.51 20.32 20.46 2,011,718 +0.17(+0.86%)
Mar 26, 2010 20.40 20.52 20.25 20.29 3,358,243 -0.21(-1.02%)
Mar 25, 2010 20.57 20.70 20.49 20.50 3,754,493 -0.07(-0.34%)
Mar 24, 2010 20.56 20.64 20.51 20.57 4,620,687 -0.36(-1.72%)
Mar 23, 2010 20.81 20.95 20.78 20.93 3,565,084 -0.03(-0.17%)
Mar 22, 2010 20.60 21.03 20.59 20.96 3,157,417 -0.01(-0.03%)
Mar 19, 2010 21.07 21.11 20.85 20.97 5,508,613 -0.40(-1.88%)
Mar 18, 2010 21.34 21.43 21.19 21.37 3,303,580 -0.16(-0.74%)
Mar 17, 2010 21.58 21.62 21.44 21.53 1,963,821 -0.03(-0.16%)
Mar 16, 2010 21.46 21.62 21.39 21.57 2,571,039 +0.31(+1.47%)
Mar 15, 2010 21.18 21.26 21.16 21.25 3,055,960 -0.30(-1.39%)
Mar 12, 2010 21.64 21.64 21.47 21.55 2,000,011 +0.15(+0.68%)
Mar 11, 2010 21.43 21.47 21.33 21.41 2,460,156 -0.12(-0.58%)
Mar 10, 2010 21.43 21.58 21.38 21.53 3,003,389 +0.01(+0.06%)
Mar 09, 2010 21.49 21.60 21.45 21.52 3,382,492 -0.03(-0.16%)
Mar 08, 2010 21.64 21.68 21.45 21.55 3,568,419 -0.06(-0.26%)
Mar 05, 2010 21.33 21.63 21.30 21.61 3,349,533 +0.25(+1.17%)
Mar 04, 2010 21.42 21.48 21.30 21.36 3,759,613 -0.08(-0.39%)
Mar 03, 2010 21.47 21.58 21.39 21.44 5,474,716 +0.22(+1.01%)
Mar 02, 2010 21.23 21.28 21.14 21.23 4,028,078 +0.18(+0.86%)
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.