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 (%)
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%)
Mar 01, 2012 25.14 25.34 25.12 25.31 2,525,711 +0.35(+1.41%)
Feb 29, 2012 25.19 25.28 24.90 24.95 2,645,845 -0.16(-0.63%)
Feb 28, 2012 25.01 25.16 24.89 25.11 1,840,931 +0.10(+0.42%)
Feb 27, 2012 24.86 25.16 24.84 25.01 2,254,535 -0.16(-0.63%)
Feb 24, 2012 24.98 25.26 24.98 25.16 2,723,052 -0.46(-1.81%)
Feb 23, 2012 25.40 25.63 25.24 25.63 2,419,030 +0.25(+1.00%)
Feb 22, 2012 25.28 25.47 25.27 25.37 1,292,172 -0.01(-0.03%)
Feb 21, 2012 25.37 25.52 25.24 25.38 1,436,714 +0.07(+0.30%)
Feb 17, 2012 25.31 25.43 25.20 25.31 1,767,508 -0.10(-0.41%)
Feb 16, 2012 25.13 25.44 25.04 25.41 2,089,314 +0.55(+2.23%)
Feb 15, 2012 24.86 25.04 24.82 24.86 1,883,229 -0.20(-0.82%)
Feb 14, 2012 25.01 25.08 24.93 25.06 1,517,731 +0.02(+0.09%)
Feb 13, 2012 25.13 25.16 25.02 25.04 1,765,509 +0.28(+1.14%)
Feb 10, 2012 24.70 24.79 24.67 24.76 1,976,356 -0.16(-0.66%)
Feb 09, 2012 24.99 24.99 24.79 24.92 2,519,085 +0.27(+1.11%)
Feb 08, 2012 24.73 24.85 24.59 24.64 2,700,604 -0.32(-1.28%)
Feb 07, 2012 24.89 25.06 24.81 24.96 2,509,197 +0.34(+1.39%)
Feb 06, 2012 24.38 24.69 24.36 24.62 3,537,443 -0.12(-0.48%)
Feb 03, 2012 24.51 24.80 24.50 24.74 7,755,028 +0.35(+1.43%)
Feb 02, 2012 24.20 24.42 24.12 24.39 8,442,612 -0.85(-3.38%)
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.