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 30, 2004 14.12 14.19 14.06 14.06 1,905,082 -0.15(-1.05%)
Jul 29, 2004 14.14 14.36 14.14 14.21 1,407,516 +0.08(+0.57%)
Jul 28, 2004 13.99 14.21 13.86 14.13 1,712,481 -0.59(-4.03%)
Jul 27, 2004 14.63 14.74 14.62 14.73 378,370 +0.08(+0.53%)
Jul 26, 2004 14.75 14.78 14.58 14.65 263,246 -0.02(-0.16%)
Jul 23, 2004 14.83 14.85 14.65 14.67 342,031 -0.17(-1.17%)
Jul 22, 2004 14.85 14.91 14.80 14.85 359,910 +0.05(+0.37%)
Jul 21, 2004 14.90 14.92 14.78 14.79 453,667 -0.18(-1.18%)
Jul 20, 2004 14.98 15.01 14.94 14.97 423,723 -0.14(-0.93%)
Jul 19, 2004 15.09 15.17 15.04 15.11 468,203 -0.11(-0.69%)
Jul 16, 2004 15.25 15.29 15.20 15.21 264,263 +0.12(+0.79%)
Jul 15, 2004 15.17 15.19 15.09 15.09 1,082,056 -0.08(-0.50%)
Jul 14, 2004 15.05 15.24 15.04 15.17 999,347 +0.11(+0.73%)
Jul 13, 2004 15.19 15.19 15.03 15.06 1,378,008 -0.29(-1.91%)
Jul 12, 2004 15.30 15.38 15.24 15.35 234,465 +0.01(+0.07%)
Jul 09, 2004 15.38 15.41 15.31 15.34 267,897 -0.07(-0.45%)
Jul 08, 2004 15.38 15.49 15.37 15.41 256,123 +0.05(+0.31%)
Jul 07, 2004 15.33 15.43 15.33 15.36 466,022 -0.00(-0.03%)
Jul 06, 2004 15.32 15.41 15.26 15.37 819,682 -0.20(-1.31%)
Jul 02, 2004 15.56 15.61 15.50 15.57 307,871 -0.08(-0.53%)
Jul 01, 2004 15.69 15.70 15.54 15.65 353,659 -0.06(-0.37%)
Jun 30, 2004 15.71 15.74 15.64 15.71 616,760 +0.06(+0.38%)
Jun 29, 2004 15.69 15.70 15.62 15.65 451,922 -0.02(-0.12%)
Jun 28, 2004 15.70 15.72 15.65 15.67 811,251 +0.10(+0.63%)
Jun 25, 2004 15.60 15.61 15.54 15.57 342,612 -0.00(-0.03%)
Jun 24, 2004 15.47 15.63 15.46 15.58 438,549 +0.01(+0.09%)
Jun 23, 2004 15.54 15.58 15.45 15.56 301,039 -0.03(-0.19%)
Jun 22, 2004 15.58 15.63 15.52 15.59 166,291 -0.07(-0.45%)
Jun 21, 2004 15.78 15.78 15.64 15.66 403,227 -0.03(-0.16%)
Jun 18, 2004 15.63 15.75 15.63 15.69 491,024 +0.18(+1.17%)
Jun 17, 2004 15.54 15.57 15.48 15.51 426,048 +0.10(+0.65%)
Jun 16, 2004 15.36 15.46 15.34 15.41 272,258 +0.08(+0.52%)
Jun 15, 2004 15.25 15.36 15.23 15.33 291,300 +0.16(+1.04%)
Jun 14, 2004 15.16 15.20 15.11 15.17 343,920 -0.20(-1.28%)
Jun 10, 2004 15.35 15.41 15.32 15.36 251,035 +0.09(+0.60%)
Jun 09, 2004 15.35 15.40 15.26 15.27 483,611 -0.14(-0.88%)
Jun 08, 2004 15.41 15.41 15.34 15.41 614,580 -0.05(-0.31%)
Jun 07, 2004 15.42 15.53 15.40 15.46 988,009 +0.21(+1.35%)
Jun 04, 2004 15.15 15.25 15.13 15.25 648,303 +0.15(+0.99%)
Jun 03, 2004 15.11 15.18 15.07 15.10 733,048 -0.01(-0.05%)
Jun 02, 2004 15.14 15.22 15.07 15.11 608,039 +0.03(+0.17%)
Jun 01, 2004 15.10 15.12 15.02 15.08 605,568 -0.05(-0.30%)
May 28, 2004 15.14 15.20 15.07 15.13 988,299 +0.33(+2.22%)
May 27, 2004 14.69 14.81 14.66 14.80 1,465,369 +0.17(+1.13%)
May 26, 2004 14.60 14.70 14.57 14.63 723,454 -0.03(-0.19%)
May 25, 2004 14.56 14.66 14.53 14.66 800,349 +0.10(+0.68%)
May 24, 2004 14.56 14.60 14.53 14.56 946,145 +0.07(+0.46%)
May 21, 2004 14.58 14.58 14.47 14.50 929,429 +0.05(+0.32%)
May 20, 2004 14.50 14.52 14.45 14.45 911,549 -0.15(-1.05%)
May 19, 2004 14.61 14.66 14.58 14.61 767,498 +0.06(+0.38%)
May 18, 2004 14.50 14.57 14.49 14.55 1,279,745 +0.16(+1.13%)
May 17, 2004 14.36 14.46 14.33 14.39 486,227 +0.10(+0.71%)
May 14, 2004 14.24 14.36 14.24 14.29 1,515,809 -0.32(-2.17%)
May 13, 2004 14.57 14.61 14.49 14.60 2,258,161 -0.11(-0.73%)
May 12, 2004 14.72 14.77 14.60 14.71 1,470,893 -0.09(-0.60%)
May 11, 2004 14.83 14.83 14.67 14.80 1,816,413 -0.01(-0.09%)
May 10, 2004 14.93 14.95 14.77 14.81 920,416 -0.20(-1.31%)
May 07, 2004 15.19 15.26 15.00 15.01 891,635 -0.29(-1.92%)
May 06, 2004 15.41 15.42 15.24 15.30 1,464,788 -0.43(-2.73%)
May 05, 2004 15.69 15.77 15.66 15.73 1,234,975 +0.06(+0.39%)
May 04, 2004 15.59 15.72 15.57 15.67 1,031,616 +0.31(+2.00%)
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.