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 (%)
Jul 31, 2008 19.20 19.20 18.93 19.06 8,472,351 -1.77(-8.52%)
Jul 30, 2008 20.63 20.89 20.52 20.84 2,625,909 +0.22(+1.07%)
Jul 29, 2008 20.62 20.64 20.45 20.62 3,364,888 +0.15(+0.74%)
Jul 28, 2008 20.73 20.73 20.39 20.47 2,615,782 +0.37(+1.85%)
Jul 25, 2008 20.16 20.18 20.01 20.09 2,220,683 +0.23(+1.18%)
Jul 24, 2008 19.99 19.99 19.80 19.86 1,966,424 -0.21(-1.06%)
Jul 23, 2008 20.11 20.28 19.99 20.07 2,478,982 +0.01(+0.07%)
Jul 22, 2008 19.76 20.10 19.76 20.06 1,388,122 +0.25(+1.28%)
Jul 21, 2008 19.83 19.85 19.71 19.81 1,339,270 +0.14(+0.70%)
Jul 18, 2008 19.64 19.76 19.47 19.67 1,924,870 -0.32(-1.62%)
Jul 17, 2008 20.00 20.03 19.75 19.99 2,277,716 +0.48(+2.47%)
Jul 16, 2008 19.18 19.54 19.04 19.51 3,476,698 +0.46(+2.42%)
Jul 15, 2008 18.96 19.17 18.85 19.05 2,303,506 -0.14(-0.75%)
Jul 14, 2008 19.31 19.34 19.17 19.19 2,831,994 -0.01(-0.04%)
Jul 11, 2008 19.18 19.28 19.01 19.20 3,035,173 -0.30(-1.52%)
Jul 10, 2008 19.59 19.63 19.35 19.50 4,183,044 -0.58(-2.88%)
Jul 09, 2008 20.16 20.34 20.07 20.07 2,235,008 +0.14(+0.69%)
Jul 08, 2008 19.65 19.96 19.59 19.94 2,335,672 +0.57(+2.95%)
Jul 07, 2008 19.33 19.54 19.32 19.37 3,146,969 -0.03(-0.14%)
Jul 04, 2008 19.38 19.53 19.12 19.39 3,226,603 +0.00(+0.00%)
Jul 03, 2008 19.38 19.53 19.12 19.39 3,226,603 +0.34(+1.77%)
Jul 02, 2008 19.19 19.24 19.06 19.06 3,693,437 -0.36(-1.84%)
Jul 01, 2008 19.46 19.48 19.17 19.41 4,488,952 -0.12(-0.63%)
Jun 30, 2008 19.53 19.68 19.50 19.54 4,324,684 +0.32(+1.68%)
Jun 27, 2008 19.22 19.43 19.19 19.21 2,301,007 -0.44(-2.24%)
Jun 26, 2008 19.64 19.87 19.50 19.65 3,798,209 -0.22(-1.11%)
Jun 25, 2008 19.57 19.99 19.57 19.87 2,189,892 +0.25(+1.30%)
Jun 24, 2008 19.46 19.75 19.35 19.62 2,729,395 -0.41(-2.06%)
Jun 23, 2008 20.01 20.12 19.94 20.03 1,770,040 -0.24(-1.19%)
Jun 20, 2008 20.21 20.38 20.07 20.27 4,788,853 -0.21(-1.04%)
Jun 19, 2008 20.60 20.62 20.34 20.49 2,717,530 -0.08(-0.40%)
Jun 18, 2008 20.58 20.60 20.48 20.57 2,102,950 +0.12(+0.61%)
Jun 17, 2008 20.60 20.64 20.41 20.45 1,927,699 -0.15(-0.74%)
Jun 16, 2008 20.16 20.63 20.16 20.60 2,103,966 -0.36(-1.71%)
Jun 13, 2008 20.72 21.08 20.70 20.95 1,865,274 -0.43(-2.00%)
Jun 12, 2008 21.29 21.44 21.24 21.38 1,639,420 +0.21(+1.01%)
Jun 11, 2008 21.44 21.45 21.16 21.17 1,619,217 -0.28(-1.32%)
Jun 10, 2008 21.55 21.60 21.41 21.45 2,110,167 -0.32(-1.45%)
Jun 09, 2008 21.96 21.97 21.66 21.77 1,714,411 -0.20(-0.91%)
Jun 06, 2008 22.15 22.26 21.95 21.97 2,165,696 -0.78(-3.42%)
Jun 05, 2008 22.45 22.76 22.36 22.74 4,832,710 +0.58(+2.61%)
Jun 04, 2008 22.31 22.32 22.14 22.17 2,366,485 -0.11(-0.49%)
Jun 03, 2008 22.43 22.47 22.23 22.28 2,863,064 -0.05(-0.25%)
Jun 02, 2008 22.32 22.38 22.19 22.33 1,317,297 -0.21(-0.92%)
May 30, 2008 22.57 22.61 22.41 22.54 1,493,787 +0.28(+1.27%)
May 29, 2008 22.15 22.30 22.12 22.26 2,292,326 -0.17(-0.77%)
May 28, 2008 22.55 22.56 22.30 22.43 1,441,467 -0.20(-0.88%)
May 27, 2008 22.37 22.64 22.37 22.63 3,278,605 +0.49(+2.21%)
May 26, 2008 22.32 22.39 22.06 22.14 0 +0.00(+0.00%)
May 23, 2008 22.32 22.39 22.06 22.14 1,915,129 +0.02(+0.09%)
May 22, 2008 21.96 22.18 21.92 22.12 2,557,750 +0.14(+0.66%)
May 21, 2008 22.31 22.34 21.95 21.97 1,622,692 -0.30(-1.33%)
May 20, 2008 22.23 22.33 22.12 22.27 2,305,652 -0.06(-0.25%)
May 19, 2008 22.48 22.50 22.30 22.32 2,138,091 -1.00(-4.31%)
May 16, 2008 23.12 23.42 23.09 23.33 1,477,382 +0.17(+0.71%)
May 15, 2008 23.07 23.21 23.03 23.16 1,103,164 +0.19(+0.81%)
May 14, 2008 22.87 23.06 22.83 22.98 1,294,898 +0.05(+0.21%)
May 13, 2008 22.92 23.03 22.85 22.93 2,865,764 -0.58(-2.49%)
May 12, 2008 23.51 23.60 23.40 23.51 1,075,631 +0.05(+0.21%)
May 09, 2008 23.47 23.49 23.34 23.47 1,268,478 +0.05(+0.23%)
May 08, 2008 23.33 23.51 23.24 23.41 4,977,859 +1.02(+4.55%)
May 07, 2008 22.42 22.59 22.20 22.39 3,250,661 -0.36(-1.57%)
May 06, 2008 22.63 22.79 22.63 22.75 1,419,046 -0.32(-1.37%)
May 05, 2008 23.09 23.18 22.98 23.07 1,187,480 -0.12(-0.53%)
May 02, 2008 23.24 23.25 23.10 23.19 1,789,290 +0.06(+0.27%)
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.