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 (%)
Jun 30, 2010 19.33 19.45 19.14 19.15 1,357 -0.20(-1.05%)
Jun 29, 2010 19.54 19.55 19.24 19.36 5,049,123 -0.39(-1.99%)
Jun 25, 2010 19.75 19.82 19.53 19.75 3,169,740 +0.01(+0.04%)
Jun 24, 2010 19.87 19.93 19.68 19.74 4,137,282 -0.28(-1.40%)
Jun 23, 2010 20.11 20.14 19.84 20.02 2,545,374 +0.06(+0.32%)
Jun 22, 2010 20.32 20.36 19.96 19.96 2,574,008 -0.22(-1.08%)
Jun 21, 2010 20.40 20.40 20.09 20.18 5,241,581 +0.14(+0.70%)
Jun 18, 2010 20.04 20.17 20.03 20.04 2,352,008 -0.36(-1.79%)
Jun 17, 2010 20.26 20.41 20.11 20.40 3,640,152 +0.20(+0.97%)
Jun 16, 2010 20.30 20.32 20.12 20.20 3,744,895 -0.34(-1.67%)
Jun 15, 2010 20.51 20.58 20.36 20.55 5,569,162 +0.32(+1.59%)
Jun 14, 2010 20.26 20.39 20.15 20.22 5,057,260 +0.45(+2.27%)
Jun 11, 2010 19.54 19.80 19.54 19.78 3,629,298 -0.15(-0.77%)
Jun 10, 2010 19.82 19.98 19.73 19.93 4,582,513 +0.67(+3.49%)
Jun 09, 2010 19.40 19.62 19.19 19.26 4,632,950 +0.11(+0.59%)
Jun 08, 2010 19.03 19.19 18.89 19.15 5,340,331 +0.24(+1.26%)
Jun 07, 2010 18.97 19.12 18.89 18.91 4,641,474 -0.13(-0.66%)
Jun 04, 2010 19.03 19.32 18.93 19.03 4,400,952 -0.64(-3.28%)
Jun 03, 2010 19.78 19.78 19.56 19.68 2,999,178 +0.01(+0.07%)
Jun 02, 2010 19.34 19.68 19.23 19.66 4,849 +0.57(+2.97%)
Jun 01, 2010 19.11 19.54 19.06 19.10 3,826,047 -0.05(-0.26%)
May 28, 2010 19.15 19.46 19.12 19.15 3,535,802 -0.11(-0.58%)
May 27, 2010 18.93 19.27 18.77 19.26 5,341,128 +0.95(+5.17%)
May 26, 2010 18.56 18.70 18.25 18.31 285 -0.25(-1.32%)
May 25, 2010 18.42 18.56 18.24 18.56 11,904,503 -0.24(-1.27%)
May 24, 2010 18.97 19.14 18.79 18.79 5,422,923 -0.38(-1.97%)
May 21, 2010 18.79 19.19 18.72 19.17 6,031,741 +0.17(+0.89%)
May 20, 2010 18.95 19.33 18.89 19.00 6,690,124 -0.45(-2.31%)
May 19, 2010 19.38 19.54 19.19 19.45 5,521,295 +0.32(+1.69%)
May 18, 2010 19.68 19.73 19.08 19.13 4,161,793 -0.40(-2.05%)
May 17, 2010 19.44 19.57 19.18 19.53 3,368,416 -0.08(-0.39%)
May 14, 2010 19.61 19.97 19.43 19.61 5,021,228 -0.37(-1.86%)
May 13, 2010 19.96 20.21 19.89 19.98 2,124,907 -0.15(-0.73%)
May 12, 2010 20.10 20.27 20.05 20.13 2,700,106 -0.03(-0.15%)
May 11, 2010 20.27 20.37 20.11 20.16 3,432,646 +0.06(+0.31%)
May 10, 2010 20.12 20.18 19.97 20.09 4,961,674 +1.08(+5.66%)
May 07, 2010 19.28 19.44 18.59 19.02 9,205,598 +0.08(+0.44%)
May 06, 2010 19.99 20.19 18.09 18.94 576 -1.22(-6.06%)
May 05, 2010 20.21 20.41 20.15 20.16 5,282,693 -0.37(-1.79%)
May 04, 2010 20.84 20.86 20.46 20.53 4,173,839 -0.65(-3.05%)
May 03, 2010 20.96 21.23 20.96 21.17 2,405,004 +0.16(+0.76%)
Apr 30, 2010 21.37 21.41 21.01 21.01 4,109,765 -0.44(-2.07%)
Apr 29, 2010 21.48 21.58 21.26 21.46 3,864,890 +0.76(+3.66%)
Apr 28, 2010 20.73 20.88 20.53 20.70 4,128,695 -0.23(-1.09%)
Apr 27, 2010 21.43 21.59 20.91 20.93 4,447,675 -0.64(-2.96%)
Apr 26, 2010 21.61 21.67 21.53 21.57 2,604,426 +0.12(+0.55%)
Apr 23, 2010 21.34 21.46 21.25 21.45 2,749,618 +0.06(+0.29%)
Apr 22, 2010 21.40 21.40 21.23 21.39 3,319,973 +0.14(+0.65%)
Apr 21, 2010 21.18 21.25 21.12 21.25 2,715,975 +0.23(+1.09%)
Apr 20, 2010 21.11 21.14 20.96 21.02 2,465,971 +0.00(+0.00%)
Apr 19, 2010 20.85 21.05 20.84 21.02 3,471,482 -0.19(-0.92%)
Apr 16, 2010 21.33 21.45 21.05 21.21 4,094,178 -0.24(-1.10%)
Apr 15, 2010 21.43 21.54 21.40 21.45 2,252,526 -0.28(-1.28%)
Apr 14, 2010 21.68 21.75 21.59 21.73 1,614,966 +0.08(+0.38%)
Apr 13, 2010 21.75 21.76 21.49 21.64 1,422,373 +0.01(+0.03%)
Apr 12, 2010 21.64 21.73 21.60 21.64 1,578,179 +0.07(+0.32%)
Apr 09, 2010 21.41 21.60 21.39 21.57 2,005,270 +0.26(+1.24%)
Apr 08, 2010 21.19 21.34 21.14 21.30 1,793,306 -0.08(-0.39%)
Apr 07, 2010 21.30 21.43 21.22 21.39 2,728,044 -0.02(-0.10%)
Apr 06, 2010 21.30 21.49 21.29 21.41 2,947,665 -0.12(-0.55%)
Apr 05, 2010 21.76 21.78 21.51 21.53 2,637,086 -0.20(-0.93%)
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.