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 (%)
Jan 30, 2009 15.40 15.44 15.07 15.11 0 -0.58(-3.73%)
Jan 29, 2009 15.98 16.01 15.62 15.70 4,815,582 -0.45(-2.77%)
Jan 28, 2009 16.32 16.40 16.00 16.15 4,127,823 -0.09(-0.55%)
Jan 27, 2009 16.02 16.31 15.91 16.24 4,288,787 +0.28(+1.72%)
Jan 26, 2009 15.80 16.15 15.73 15.96 4,078,141 +0.23(+1.49%)
Jan 23, 2009 15.46 15.86 15.36 15.73 4,187,344 -0.37(-2.31%)
Jan 22, 2009 15.65 16.15 15.65 16.10 4,392,954 -0.20(-1.22%)
Jan 21, 2009 16.02 16.32 15.83 16.30 4,629,788 +0.43(+2.69%)
Jan 20, 2009 16.10 16.24 15.86 15.87 3,762,826 -0.59(-3.59%)
Jan 16, 2009 16.54 16.57 16.04 16.46 3,953,348 +0.24(+1.48%)
Jan 15, 2009 15.98 16.32 15.70 16.22 8,232,055 +0.60(+3.83%)
Jan 14, 2009 15.65 15.69 15.40 15.62 4,277,025 -0.51(-3.16%)
Jan 13, 2009 15.99 16.17 15.93 16.13 2,686,525 +0.17(+1.03%)
Jan 12, 2009 16.04 16.07 15.80 15.97 4,125,893 -0.52(-3.13%)
Jan 09, 2009 16.70 16.71 16.33 16.48 4,246,707 -0.30(-1.76%)
Jan 08, 2009 16.59 16.84 16.38 16.78 2,470,314 +0.26(+1.58%)
Jan 07, 2009 16.54 16.70 16.43 16.52 2,733,617 -0.27(-1.60%)
Jan 06, 2009 16.72 16.94 16.49 16.79 4,720,205 -0.14(-0.81%)
Jan 05, 2009 16.70 16.98 16.69 16.92 2,961,845 -0.39(-2.23%)
Jan 02, 2009 16.93 17.37 16.90 17.31 0 +0.42(+2.48%)
Jan 01, 2009 16.86 17.09 16.69 16.89 0 +0.00(+0.00%)
Dec 31, 2008 16.86 17.09 16.69 16.89 2,877,260 -0.03(-0.16%)
Dec 30, 2008 16.70 16.94 16.68 16.92 3,364,713 +0.21(+1.24%)
Dec 29, 2008 16.97 16.99 16.58 16.71 3,364,875 +0.02(+0.12%)
Dec 26, 2008 16.70 16.78 16.53 16.69 1,582,772 +0.14(+0.87%)
Dec 24, 2008 16.60 16.60 16.42 16.55 1,083,232 +0.05(+0.29%)
Dec 23, 2008 17.05 17.09 16.47 16.50 4,852,557 -0.16(-0.95%)
Dec 22, 2008 16.77 16.87 16.44 16.66 3,471,073 -0.08(-0.49%)
Dec 19, 2008 16.86 17.21 16.69 16.74 3,941,794 -0.10(-0.57%)
Dec 18, 2008 17.54 17.56 16.64 16.83 6,496,468 -0.42(-2.43%)
Dec 17, 2008 16.89 17.45 16.85 17.25 4,598,809 +0.15(+0.89%)
Dec 16, 2008 16.33 17.13 16.29 17.10 5,597,875 +0.72(+4.37%)
Dec 15, 2008 16.27 16.48 16.13 16.39 4,129,008 +0.29(+1.79%)
Dec 12, 2008 15.73 16.21 15.66 16.10 5,053,204 +0.39(+2.45%)
Dec 11, 2008 15.73 16.01 15.61 15.71 5,802,936 -0.14(-0.87%)
Dec 10, 2008 15.80 15.98 15.66 15.85 4,798,220 +0.08(+0.48%)
Dec 09, 2008 15.84 16.12 15.69 15.77 3,271,481 -0.13(-0.82%)
Dec 08, 2008 16.05 16.21 15.71 15.91 9,060,181 +0.59(+3.86%)
Dec 05, 2008 14.94 15.37 14.63 15.31 5,756,099 +0.17(+1.09%)
Dec 04, 2008 15.37 15.62 15.02 15.15 4,639,226 -0.47(-3.00%)
Dec 03, 2008 15.27 15.62 14.97 15.62 5,710,454 +0.16(+1.02%)
Dec 02, 2008 15.17 15.53 15.04 15.46 3,813,725 +0.65(+4.41%)
Dec 01, 2008 15.40 15.44 14.80 14.80 3,554,143 -1.27(-7.92%)
Nov 28, 2008 15.94 16.19 15.86 16.08 2,126,545 +0.14(+0.86%)
Nov 26, 2008 15.65 16.00 15.53 15.94 3,800,404 -0.45(-2.77%)
Nov 25, 2008 16.72 16.83 16.05 16.39 4,002,076 -0.26(-1.57%)
Nov 24, 2008 15.88 16.85 15.80 16.66 4,682,601 +0.89(+5.63%)
Nov 21, 2008 15.66 15.86 15.04 15.77 4,957,191 +0.70(+4.66%)
Nov 20, 2008 15.59 16.03 14.98 15.07 5,327,437 -0.74(-4.70%)
Nov 19, 2008 16.54 16.78 15.78 15.81 5,128,684 -0.33(-2.05%)
Nov 18, 2008 15.83 16.35 15.78 16.14 4,126,264 +0.57(+3.67%)
Nov 17, 2008 15.71 16.00 15.49 15.57 3,683,043 -0.34(-2.12%)
Nov 14, 2008 16.06 16.41 15.79 15.91 0 -0.80(-4.82%)
Nov 13, 2008 15.91 16.74 15.42 16.71 9,479,205 +1.03(+6.54%)
Nov 12, 2008 16.00 16.04 15.62 15.69 2,655,655 -0.46(-2.86%)
Nov 11, 2008 16.40 16.42 15.95 16.15 2,859,845 -0.61(-3.65%)
Nov 10, 2008 17.16 17.18 16.54 16.76 2,297,898 -0.14(-0.85%)
Nov 07, 2008 16.42 16.90 16.38 16.90 3,816,023 +0.57(+3.50%)
Nov 06, 2008 17.21 17.33 16.15 16.33 3,775,633 -0.62(-3.65%)
Nov 05, 2008 17.66 17.82 16.91 16.95 4,074,122 -0.64(-3.64%)
Nov 04, 2008 17.19 17.77 17.10 17.59 3,355,390 +0.86(+5.14%)
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.