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, 2007 20.87 21.10 20.78 20.82 1,458,101 -0.16(-0.75%)
Jul 30, 2007 20.80 21.02 20.72 20.98 1,931,102 +0.07(+0.33%)
Jul 27, 2007 21.13 21.22 20.90 20.91 2,463,408 -0.30(-1.40%)
Jul 26, 2007 21.49 21.60 20.90 21.20 3,642,238 -0.78(-3.54%)
Jul 25, 2007 22.19 22.19 21.79 21.98 2,051,169 +0.16(+0.73%)
Jul 24, 2007 22.15 22.19 21.77 21.82 2,278,511 -0.54(-2.43%)
Jul 23, 2007 22.39 22.46 22.26 22.37 1,374,810 +0.08(+0.34%)
Jul 20, 2007 22.65 22.70 22.23 22.29 2,184,754 -0.44(-1.94%)
Jul 19, 2007 22.65 22.74 22.63 22.73 2,702,816 +0.39(+1.72%)
Jul 18, 2007 22.27 22.44 22.17 22.34 1,420,589 -0.07(-0.31%)
Jul 17, 2007 22.39 22.56 22.37 22.41 1,888,220 -0.08(-0.37%)
Jul 16, 2007 22.50 22.59 22.41 22.50 2,062,216 -0.22(-0.97%)
Jul 13, 2007 22.75 22.78 22.63 22.72 2,996,151 -0.02(-0.09%)
Jul 12, 2007 22.50 22.78 22.48 22.74 3,599,402 +0.05(+0.24%)
Jul 11, 2007 23.03 23.20 22.59 22.68 8,970,982 +0.73(+3.32%)
Jul 10, 2007 22.32 22.30 21.90 21.95 4,022,913 +0.37(+1.72%)
Jul 09, 2007 21.61 21.66 21.53 21.58 1,118,105 +0.14(+0.67%)
Jul 06, 2007 21.32 21.51 21.28 21.44 1,171,452 +0.07(+0.32%)
Jul 05, 2007 21.46 21.48 21.29 21.37 1,230,759 -0.23(-1.05%)
Jul 03, 2007 21.70 21.70 21.53 21.59 901,520 -0.01(-0.03%)
Jul 02, 2007 21.50 21.63 21.46 21.60 1,170,464 +0.26(+1.22%)
Jun 29, 2007 21.40 21.47 21.29 21.34 1,096,011 +0.07(+0.32%)
Jun 28, 2007 21.22 21.41 21.14 21.27 1,927,322 -0.09(-0.42%)
Jun 27, 2007 21.35 21.38 21.15 21.36 2,063,524 +0.28(+1.31%)
Jun 26, 2007 21.04 21.23 21.04 21.09 2,115,854 +0.40(+1.93%)
Jun 25, 2007 20.78 20.92 20.66 20.69 3,190,788 -0.03(-0.13%)
Jun 22, 2007 20.83 20.91 20.64 20.71 3,132,208 +0.27(+1.31%)
Jun 21, 2007 20.25 20.48 20.27 20.45 1,849,700 +0.20(+0.99%)
Jun 20, 2007 20.43 20.49 20.19 20.25 1,289,484 -0.24(-1.18%)
Jun 19, 2007 20.49 20.55 20.38 20.49 1,414,203 -0.25(-1.19%)
Jun 18, 2007 20.80 20.80 20.65 20.73 2,309,473 +0.05(+0.23%)
Jun 15, 2007 20.63 20.87 20.63 20.69 3,343,706 +0.37(+1.83%)
Jun 14, 2007 20.13 20.38 20.12 20.32 1,532,526 +0.19(+0.96%)
Jun 13, 2007 19.94 20.16 19.92 20.12 2,764,739 +0.12(+0.58%)
Jun 12, 2007 20.03 20.21 19.97 20.01 2,522,134 +0.01(+0.07%)
Jun 11, 2007 19.88 20.06 19.83 19.99 1,000,946 +0.07(+0.35%)
Jun 08, 2007 19.84 19.92 19.70 19.92 1,234,975 +0.17(+0.84%)
Jun 07, 2007 19.97 20.04 19.71 19.76 1,995,496 -0.36(-1.81%)
Jun 06, 2007 20.40 20.35 20.06 20.12 1,950,580 -0.28(-1.35%)
Jun 05, 2007 20.56 20.59 20.36 20.40 1,158,225 -0.27(-1.30%)
Jun 04, 2007 20.73 20.75 20.62 20.67 829,712 +0.08(+0.37%)
Jun 01, 2007 20.64 20.69 20.56 20.59 931,754 +0.09(+0.44%)
May 31, 2007 20.57 20.58 20.45 20.50 1,045,862 -0.06(-0.30%)
May 30, 2007 20.42 20.59 20.36 20.56 1,491,970 +0.05(+0.27%)
May 29, 2007 20.60 20.62 20.46 20.51 1,270,152 +0.07(+0.34%)
May 25, 2007 20.45 20.49 20.39 20.44 1,241,225 -0.02(-0.10%)
May 24, 2007 20.68 20.73 20.45 20.46 1,129,007 -0.06(-0.30%)
May 23, 2007 20.65 20.71 20.52 20.52 865,325 +0.01(+0.07%)
May 22, 2007 20.50 20.60 20.45 20.51 734,938 +0.06(+0.30%)
May 21, 2007 20.37 20.47 20.32 20.45 1,064,177 -0.23(-1.13%)
May 18, 2007 20.58 20.69 20.54 20.68 1,378,532 +0.07(+0.33%)
May 17, 2007 20.57 20.63 20.50 20.61 1,994,391 -0.50(-2.35%)
May 16, 2007 21.26 21.24 20.96 21.11 2,251,329 -0.27(-1.26%)
May 15, 2007 21.33 21.53 21.33 21.37 2,256,126 -0.21(-0.96%)
May 14, 2007 21.67 21.68 21.55 21.58 1,628,318 -0.14(-0.63%)
May 11, 2007 21.55 21.81 21.48 21.72 1,399,376 +0.12(+0.54%)
May 10, 2007 21.91 21.92 21.58 21.60 1,836,640 -0.61(-2.76%)
May 09, 2007 22.21 22.25 22.12 22.21 967,077 +0.05(+0.22%)
May 08, 2007 22.15 22.28 22.03 22.17 1,883,860 +0.38(+1.74%)
May 07, 2007 21.73 21.82 21.68 21.79 1,258,087 +0.16(+0.73%)
May 04, 2007 21.84 21.86 21.52 21.63 2,480,561 +0.14(+0.67%)
May 03, 2007 21.67 21.74 21.41 21.48 2,211,791 +0.65(+3.10%)
May 02, 2007 20.78 20.91 20.77 20.84 1,373,357 -0.08(-0.36%)
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.