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, 2012 23.80 23.85 23.57 23.72 3,277,625 +0.06(+0.26%)
May 30, 2012 23.77 23.84 23.63 23.66 2,566,096 -0.45(-1.85%)
May 29, 2012 24.22 24.26 24.03 24.10 1,734,406 -0.05(-0.19%)
May 25, 2012 24.00 24.18 23.96 24.15 1,880,049 +0.10(+0.41%)
May 24, 2012 24.14 24.22 23.90 24.05 2,353,089 -0.02(-0.09%)
May 23, 2012 24.05 24.19 23.86 24.07 3,979,546 -0.19(-0.78%)
May 22, 2012 24.27 24.43 24.15 24.26 2,739,406 -0.33(-1.32%)
May 21, 2012 24.54 24.61 24.41 24.59 2,222,402 +0.21(+0.87%)
May 18, 2012 24.39 24.46 24.25 24.37 3,076,150 -0.03(-0.12%)
May 17, 2012 24.51 24.60 24.38 24.40 2,763,961 -0.23(-0.92%)
May 16, 2012 24.66 24.80 24.51 24.63 4,389,972 -0.29(-1.18%)
May 15, 2012 25.07 25.21 24.90 24.93 2,583,633 -0.22(-0.87%)
May 14, 2012 25.08 25.26 25.03 25.15 1,838,548 -0.26(-1.01%)
May 11, 2012 25.23 25.59 25.21 25.40 2,052,376 +0.23(+0.90%)
May 10, 2012 25.16 25.32 25.12 25.18 1,979,828 -0.11(-0.42%)
May 09, 2012 25.04 25.40 24.95 25.28 2,765,992 -0.08(-0.30%)
May 08, 2012 25.43 25.47 25.18 25.36 2,219,355 -0.30(-1.17%)
May 07, 2012 25.39 25.70 25.39 25.66 1,768,350 +0.20(+0.79%)
May 04, 2012 25.65 25.71 25.39 25.45 2,452,848 -0.42(-1.62%)
May 03, 2012 25.96 26.02 25.78 25.87 1,587,137 -0.05(-0.20%)
May 02, 2012 25.72 25.96 25.67 25.93 2,528,656 +0.20(+0.79%)
May 01, 2012 25.72 25.87 25.69 25.72 1,995,653 -0.01(-0.03%)
Apr 30, 2012 25.72 25.73 25.62 25.73 1,589,275 -0.07(-0.26%)
Apr 27, 2012 25.93 25.93 25.75 25.80 2,607,296 -0.42(-1.60%)
Apr 26, 2012 26.18 26.24 26.03 26.22 4,892,593 +0.85(+3.34%)
Apr 25, 2012 25.37 25.45 25.25 25.37 1,566,074 +0.14(+0.56%)
Apr 24, 2012 25.11 25.31 25.10 25.23 1,596,861 +0.08(+0.33%)
Apr 23, 2012 25.21 25.25 24.94 25.15 3,403,389 -0.28(-1.09%)
Apr 20, 2012 25.26 25.51 25.23 25.43 2,447,357 +0.26(+1.04%)
Apr 19, 2012 25.10 25.19 25.01 25.16 2,246,136 +0.19(+0.78%)
Apr 18, 2012 24.83 25.05 24.83 24.97 1,934,995 +0.05(+0.21%)
Apr 17, 2012 24.85 25.00 24.73 24.92 3,435,023 +0.31(+1.28%)
Apr 16, 2012 24.59 24.68 24.43 24.60 2,417,374 +0.41(+1.70%)
Apr 13, 2012 24.29 24.34 24.12 24.19 30,177,688 -0.16(-0.68%)
Apr 12, 2012 24.21 24.48 24.20 24.35 10,622,194 -0.06(-0.25%)
Apr 11, 2012 24.52 24.58 24.39 24.41 8,334,005 +0.01(+0.06%)
Apr 10, 2012 24.74 24.77 24.37 24.40 6,969,595 -0.53(-2.13%)
Apr 09, 2012 24.75 25.03 24.72 24.93 1,717,079 +0.03(+0.12%)
Apr 05, 2012 24.88 24.98 24.82 24.90 2,739,932 -0.43(-1.69%)
Apr 04, 2012 25.42 25.49 25.23 25.33 1,978,812 -0.33(-1.28%)
Apr 03, 2012 25.83 25.93 25.55 25.66 2,493,482 -0.20(-0.78%)
Apr 02, 2012 25.53 25.92 25.52 25.86 2,393,534 +0.37(+1.44%)
Mar 30, 2012 25.72 25.74 25.46 25.49 1,484,678 +0.25(+0.98%)
Mar 29, 2012 25.16 25.25 25.03 25.25 1,608,113 +0.00(+0.00%)
Mar 28, 2012 25.50 25.51 25.16 25.25 1,455,400 -0.25(-0.97%)
Mar 27, 2012 25.54 25.59 25.47 25.49 1,111,318 -0.06(-0.23%)
Mar 26, 2012 25.51 25.57 25.43 25.55 1,707,222 +0.31(+1.22%)
Mar 23, 2012 25.14 25.25 25.07 25.25 1,869,140 +0.12(+0.48%)
Mar 22, 2012 24.97 25.21 24.97 25.13 2,259,016 -0.07(-0.30%)
Mar 21, 2012 25.39 25.43 25.16 25.20 2,531,873 -0.15(-0.59%)
Mar 20, 2012 25.31 25.45 25.29 25.35 1,978,155 -0.40(-1.57%)
Mar 19, 2012 25.56 25.81 25.55 25.75 2,693,877 +0.13(+0.53%)
Mar 16, 2012 25.63 25.69 25.53 25.62 2,179,209 +0.13(+0.50%)
Mar 15, 2012 25.35 25.53 25.26 25.49 1,571,947 +0.15(+0.59%)
Mar 14, 2012 25.39 25.44 25.25 25.34 1,639,537 -0.22(-0.88%)
Mar 13, 2012 25.47 25.63 25.45 25.57 1,341,754 +0.19(+0.77%)
Mar 12, 2012 25.21 25.47 25.21 25.37 2,795,282 +0.32(+1.29%)
Mar 09, 2012 25.04 25.10 24.95 25.05 1,472,276 -0.07(-0.27%)
Mar 08, 2012 24.93 25.21 24.92 25.12 1,591,328 +0.38(+1.54%)
Mar 07, 2012 24.53 24.76 24.50 24.74 1,980,058 +0.28(+1.16%)
Mar 06, 2012 24.57 24.65 24.43 24.45 2,966,936 -0.64(-2.54%)
Mar 05, 2012 25.07 25.13 24.95 25.09 2,300,043 +0.27(+1.09%)
Mar 02, 2012 24.92 24.96 24.71 24.82 4,151,692 -0.49(-1.92%)
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.