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 (%)
Apr 30, 2009 13.81 13.91 13.54 13.61 4,441,229 -0.25(-1.84%)
Apr 29, 2009 13.77 14.01 13.71 13.87 2,549,701 +0.38(+2.80%)
Apr 28, 2009 13.30 13.58 13.26 13.49 2,829,896 +0.27(+2.03%)
Apr 27, 2009 13.22 13.46 13.14 13.22 4,088,034 -0.10(-0.72%)
Apr 24, 2009 13.46 13.47 13.24 13.32 3,282,254 +0.09(+0.68%)
Apr 23, 2009 13.09 13.25 13.03 13.23 3,708,615 +0.36(+2.83%)
Apr 22, 2009 12.69 13.06 12.66 12.86 4,408,208 -0.34(-2.55%)
Apr 21, 2009 12.91 13.25 12.89 13.20 3,894,130 +0.22(+1.70%)
Apr 20, 2009 13.04 13.11 12.98 12.98 4,847,944 -0.36(-2.68%)
Apr 17, 2009 13.30 13.39 13.11 13.34 5,300,369 -0.25(-1.87%)
Apr 16, 2009 13.47 13.66 13.40 13.59 2,641,698 -0.14(-1.00%)
Apr 15, 2009 13.48 13.73 13.43 13.73 2,444,594 +0.38(+2.83%)
Apr 14, 2009 13.42 13.45 13.31 13.35 3,477,428 -0.50(-3.58%)
Apr 13, 2009 13.53 13.89 13.53 13.85 1,822,745 +0.19(+1.41%)
Apr 09, 2009 13.69 13.81 13.48 13.66 3,646,494 -0.28(-2.02%)
Apr 08, 2009 13.78 13.97 13.75 13.94 2,668,644 +0.11(+0.80%)
Apr 07, 2009 13.89 13.97 13.75 13.83 2,648,925 +0.26(+1.93%)
Apr 06, 2009 13.72 13.75 13.45 13.57 3,590,657 -0.42(-3.00%)
Apr 03, 2009 13.81 13.99 13.72 13.99 2,974,849 +0.11(+0.79%)
Apr 02, 2009 14.05 14.12 13.83 13.88 5,097,600 +0.23(+1.71%)
Apr 01, 2009 13.21 13.72 13.18 13.64 2,927,853 +0.16(+1.17%)
Mar 31, 2009 13.41 13.68 13.30 13.48 3,995,253 +0.46(+3.54%)
Mar 30, 2009 13.09 13.15 12.88 13.02 1,935,173 -0.80(-5.82%)
Mar 26, 2009 13.77 13.87 13.66 13.83 4,327,673 -0.01(-0.10%)
Mar 25, 2009 13.59 13.94 13.56 13.84 7,186,403 +0.44(+3.29%)
Mar 24, 2009 13.44 13.59 13.37 13.40 4,465,721 +0.20(+1.51%)
Mar 23, 2009 12.96 13.23 12.94 13.20 3,721,325 +0.58(+4.63%)
Mar 20, 2009 12.74 12.79 12.58 12.62 4,256,042 -0.23(-1.82%)
Mar 19, 2009 13.01 13.06 12.73 12.85 8,043,456 -0.12(-0.95%)
Mar 18, 2009 12.73 13.08 12.54 12.97 7,587,746 +0.19(+1.45%)
Mar 17, 2009 12.66 12.83 12.62 12.79 6,194,908 -0.13(-1.01%)
Mar 16, 2009 13.05 13.15 12.84 12.92 4,564,407 +0.31(+2.46%)
Mar 13, 2009 12.59 12.73 12.49 12.61 0 -0.07(-0.54%)
Mar 12, 2009 12.33 12.68 12.18 12.68 6,672,557 +0.33(+2.67%)
Mar 11, 2009 12.40 12.48 12.28 12.35 4,185,537 +0.05(+0.45%)
Mar 10, 2009 12.08 12.44 12.07 12.29 6,786,020 +0.57(+4.87%)
Mar 09, 2009 11.72 11.95 11.63 11.72 5,118,708 -0.39(-3.18%)
Mar 06, 2009 12.35 12.43 11.83 12.11 0 +0.01(+0.06%)
Mar 05, 2009 12.37 12.47 12.09 12.10 3,076,473 -0.50(-3.98%)
Mar 04, 2009 12.29 12.77 12.29 12.60 5,173,801 -0.03(-0.27%)
Mar 02, 2009 12.90 12.94 12.60 12.64 6,940,380 -0.51(-3.87%)
Feb 27, 2009 12.96 13.38 12.93 13.15 0 +0.13(+1.00%)
Feb 26, 2009 13.35 13.38 13.01 13.02 5,140,939 -0.23(-1.77%)
Feb 25, 2009 13.47 13.49 13.24 13.25 5,666,692 -0.23(-1.68%)
Feb 24, 2009 13.30 13.55 13.17 13.48 4,575,483 +0.29(+2.19%)
Feb 23, 2009 13.70 13.74 13.15 13.19 4,176,956 -0.23(-1.74%)
Feb 20, 2009 13.35 13.55 13.31 13.42 7,268,404 -0.14(-1.07%)
Feb 19, 2009 13.92 13.98 13.51 13.57 4,440,710 +0.21(+1.60%)
Feb 18, 2009 13.67 13.67 13.29 13.35 6,569,558 -0.27(-1.97%)
Feb 17, 2009 13.86 13.87 13.58 13.62 3,984,364 -0.63(-4.44%)
Feb 13, 2009 14.27 14.40 14.13 14.25 3,023,377 -0.10(-0.67%)
Feb 12, 2009 14.14 14.36 14.02 14.35 3,807,095 -0.18(-1.23%)
Feb 11, 2009 14.66 14.71 14.41 14.53 3,652,320 +0.15(+1.05%)
Feb 10, 2009 14.86 14.96 14.31 14.38 6,646,101 -0.69(-4.57%)
Feb 09, 2009 15.08 15.13 14.92 15.07 3,151,636 +0.12(+0.83%)
Feb 06, 2009 14.51 15.03 14.47 14.94 7,666,749 +0.43(+2.94%)
Feb 05, 2009 14.19 14.67 14.02 14.52 10,838,628 -0.60(-3.96%)
Feb 04, 2009 15.27 15.53 15.05 15.11 4,525,062 -0.60(-3.81%)
Feb 03, 2009 15.41 15.84 15.27 15.71 3,257,496 +0.61(+4.05%)
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.