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 (%)
Aug 31, 2005 15.71 15.88 15.69 15.87 474,162 +0.17(+1.05%)
Aug 30, 2005 15.63 15.78 15.60 15.70 467,185 -0.02(-0.10%)
Aug 29, 2005 15.63 15.74 15.61 15.72 211,207 +0.08(+0.53%)
Aug 26, 2005 15.75 15.76 15.62 15.64 295,370 -0.11(-0.71%)
Aug 25, 2005 15.71 15.83 15.70 15.75 289,120 -0.02(-0.10%)
Aug 24, 2005 15.82 15.87 15.74 15.77 289,410 -0.13(-0.84%)
Aug 23, 2005 15.96 15.97 15.87 15.90 371,829 -0.12(-0.77%)
Aug 22, 2005 16.03 16.14 15.96 16.02 524,893 +0.29(+1.87%)
Aug 19, 2005 15.66 15.75 15.64 15.73 316,302 +0.05(+0.29%)
Aug 18, 2005 15.64 15.72 15.64 15.68 557,744 -0.14(-0.90%)
Aug 17, 2005 15.83 15.87 15.80 15.83 251,762 -0.07(-0.45%)
Aug 16, 2005 15.90 15.94 15.85 15.90 333,454 -0.05(-0.30%)
Aug 15, 2005 15.88 15.96 15.87 15.94 436,950 -0.06(-0.37%)
Aug 12, 2005 16.00 16.07 15.97 16.00 267,170 -0.13(-0.81%)
Aug 11, 2005 16.11 16.15 16.07 16.13 367,032 +0.08(+0.51%)
Aug 10, 2005 15.95 16.13 15.95 16.05 459,045 +0.14(+0.86%)
Aug 09, 2005 15.82 15.95 15.81 15.91 679,265 +0.05(+0.29%)
Aug 08, 2005 15.94 15.94 15.84 15.87 350,607 -0.10(-0.62%)
Aug 05, 2005 16.06 16.10 15.93 15.97 1,426,849 -0.08(-0.53%)
Aug 04, 2005 16.17 16.20 15.98 16.05 1,945,637 +0.43(+2.76%)
Aug 03, 2005 15.50 15.63 15.47 15.62 484,047 +0.11(+0.69%)
Aug 02, 2005 15.56 15.57 15.47 15.51 242,605 -0.01(-0.09%)
Aug 01, 2005 15.50 15.55 15.45 15.53 370,085 +0.18(+1.20%)
Jul 29, 2005 15.44 15.46 15.33 15.34 487,826 -0.13(-0.82%)
Jul 28, 2005 15.33 15.50 15.30 15.47 268,915 +0.24(+1.58%)
Jul 27, 2005 15.16 15.25 15.13 15.23 402,209 -0.03(-0.17%)
Jul 26, 2005 15.22 15.28 15.18 15.25 210,480 +0.05(+0.35%)
Jul 25, 2005 15.19 15.23 15.15 15.20 645,251 -0.16(-1.03%)
Jul 22, 2005 15.33 15.36 15.29 15.36 620,103 -0.12(-0.80%)
Jul 21, 2005 15.48 15.55 15.37 15.48 514,282 -0.17(-1.10%)
Jul 20, 2005 15.56 15.69 15.46 15.66 661,822 +0.09(+0.59%)
Jul 19, 2005 15.44 15.57 15.39 15.56 575,914 +0.22(+1.42%)
Jul 18, 2005 15.30 15.36 15.24 15.35 663,566 +0.20(+1.30%)
Jul 15, 2005 15.16 15.22 15.10 15.15 487,681 -0.04(-0.24%)
Jul 14, 2005 15.19 15.21 15.14 15.19 262,664 +0.06(+0.38%)
Jul 13, 2005 15.15 15.17 15.08 15.13 323,570 -0.13(-0.86%)
Jul 12, 2005 15.27 15.31 15.20 15.26 508,177 +0.14(+0.89%)
Jul 11, 2005 14.95 15.14 14.95 15.12 332,728 +0.17(+1.15%)
Jul 08, 2005 14.73 15.01 14.72 14.95 680,428 +0.28(+1.91%)
Jul 07, 2005 14.60 14.69 14.55 14.67 1,406,790 -0.15(-1.04%)
Jul 06, 2005 14.85 14.87 14.79 14.83 252,780 -0.04(-0.25%)
Jul 05, 2005 14.76 14.89 14.72 14.86 415,292 -0.01(-0.05%)
Jul 01, 2005 14.90 14.98 14.82 14.87 187,223 +0.00(+0.02%)
Jun 30, 2005 14.87 14.93 14.86 14.87 373,864 -0.00(-0.03%)
Jun 29, 2005 14.83 14.94 14.80 14.87 293,480 -0.08(-0.54%)
Jun 28, 2005 14.92 14.98 14.87 14.95 204,520 +0.02(+0.14%)
Jun 27, 2005 14.94 14.97 14.88 14.93 276,910 +0.03(+0.19%)
Jun 24, 2005 14.98 15.00 14.90 14.90 486,227 -0.08(-0.54%)
Jun 23, 2005 15.06 15.09 14.97 14.98 260,048 -0.17(-1.10%)
Jun 22, 2005 15.11 15.16 15.09 15.15 390,581 -0.00(-0.02%)
Jun 21, 2005 15.09 15.18 15.09 15.15 307,580 +0.09(+0.61%)
Jun 20, 2005 14.99 15.08 14.94 15.06 730,867 -0.15(-0.97%)
Jun 17, 2005 15.23 15.27 15.20 15.21 588,124 +0.11(+0.74%)
Jun 16, 2005 15.06 15.10 15.02 15.10 252,634 -0.06(-0.41%)
Jun 15, 2005 15.16 15.16 15.03 15.16 365,433 +0.10(+0.64%)
Jun 14, 2005 15.00 15.08 14.99 15.06 493,059 -0.01(-0.08%)
Jun 13, 2005 15.08 15.12 15.04 15.07 453,667 -0.07(-0.45%)
Jun 10, 2005 15.21 15.21 15.10 15.14 518,206 -0.18(-1.18%)
Jun 09, 2005 15.27 15.35 15.20 15.32 620,685 -0.01(-0.06%)
Jun 08, 2005 15.34 15.41 15.28 15.33 685,806 -0.02(-0.15%)
Jun 07, 2005 15.36 15.43 15.34 15.36 276,037 +0.15(+1.00%)
Jun 06, 2005 15.22 15.25 15.18 15.20 312,668 -0.11(-0.75%)
Jun 03, 2005 15.41 15.47 15.29 15.32 389,999 -0.14(-0.87%)
Jun 02, 2005 15.41 15.47 15.37 15.45 402,209 +0.08(+0.51%)
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.