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 (%)
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%)
Feb 01, 2012 25.23 25.39 25.21 25.25 2,981,637 +0.48(+1.95%)
Jan 31, 2012 24.84 24.86 24.66 24.76 2,168,350 -0.10(-0.39%)
Jan 30, 2012 24.84 24.89 24.71 24.86 1,955,158 -0.01(-0.06%)
Jan 27, 2012 24.74 24.89 24.70 24.87 1,762,139 +0.08(+0.33%)
Jan 26, 2012 24.85 24.99 24.70 24.79 4,249,820 +0.01(+0.06%)
Jan 25, 2012 24.34 24.85 24.27 24.78 4,157,714 +0.35(+1.43%)
Jan 24, 2012 24.27 24.45 24.20 24.43 3,939,953 -0.06(-0.24%)
Jan 23, 2012 24.36 24.52 24.35 24.49 2,327,957 +0.11(+0.46%)
Jan 20, 2012 24.25 24.39 24.21 24.38 3,659,911 +0.14(+0.58%)
Jan 19, 2012 24.18 24.25 24.07 24.24 2,904,146 -0.11(-0.46%)
Jan 18, 2012 24.33 24.36 24.12 24.35 5,974,325 +0.31(+1.30%)
Jan 17, 2012 24.21 24.22 23.97 24.04 8,734,547 +0.21(+0.87%)
Jan 13, 2012 24.01 24.09 23.82 23.83 5,377,605 -0.64(-2.61%)
Jan 12, 2012 24.22 24.49 24.19 24.47 6,867,003 +0.07(+0.30%)
Jan 11, 2012 24.30 24.40 24.15 24.39 4,882,707 -0.79(-3.13%)
Jan 10, 2012 25.38 25.39 25.13 25.18 3,759,854 +0.14(+0.56%)
Jan 09, 2012 25.16 25.16 24.90 25.04 5,871,038 +0.33(+1.35%)
Jan 06, 2012 25.16 25.16 24.68 24.70 5,643,225 -0.91(-3.54%)
Jan 05, 2012 25.40 25.63 25.38 25.61 1,850,693 +0.03(+0.12%)
Jan 04, 2012 25.54 25.62 25.39 25.58 3,660,190 +0.06(+0.23%)
Dec 30, 2011 25.44 25.62 25.44 25.52 1,368,056 -0.03(-0.12%)
Dec 29, 2011 25.36 25.58 25.26 25.55 2,553,024 +0.48(+1.90%)
Dec 28, 2011 25.42 25.42 25.08 25.08 1,999,853 -0.30(-1.20%)
Dec 27, 2011 25.42 25.46 25.34 25.38 1,807,406 +0.06(+0.23%)
Dec 23, 2011 25.21 25.33 25.13 25.32 1,604,566 +0.35(+1.40%)
Dec 21, 2011 24.84 25.00 24.72 24.97 2,408,073 +0.15(+0.60%)
Dec 20, 2011 24.73 24.85 24.67 24.82 3,510,870 +0.35(+1.43%)
Dec 19, 2011 24.49 24.61 24.43 24.47 3,981,168 +0.32(+1.32%)
Dec 16, 2011 24.47 24.49 24.08 24.15 3,223,104 -0.25(-1.00%)
Dec 15, 2011 24.55 24.59 24.36 24.40 1,859,969 +0.02(+0.09%)
Dec 14, 2011 24.61 24.67 24.33 24.38 3,028,705 -0.32(-1.29%)
Dec 13, 2011 25.09 25.24 24.60 24.70 2,960,035 -0.26(-1.04%)
Dec 12, 2011 25.13 25.19 24.85 24.96 2,404,906 -0.33(-1.32%)
Dec 09, 2011 25.22 25.37 25.19 25.29 3,250,717 +0.36(+1.43%)
Dec 08, 2011 25.13 25.24 24.88 24.93 2,767,307 -0.37(-1.47%)
Dec 07, 2011 25.02 25.37 24.90 25.31 3,795,771 +0.39(+1.55%)
Dec 06, 2011 24.82 25.00 24.73 24.92 2,442,446 +0.27(+1.11%)
Dec 05, 2011 24.87 24.90 24.51 24.64 4,498,956 +0.15(+0.61%)
Dec 02, 2011 24.78 24.86 24.48 24.50 3,871,596 -0.41(-1.64%)
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.