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 (%)
Sep 30, 2009 19.81 19.93 19.56 19.85 3,497,245 +0.14(+0.70%)
Sep 29, 2009 19.62 19.81 19.60 19.72 2,810,318 +0.09(+0.45%)
Sep 28, 2009 19.46 19.70 19.44 19.63 2,126,232 +0.27(+1.39%)
Sep 25, 2009 19.37 19.50 19.30 19.36 2,187,384 -0.14(-0.71%)
Sep 24, 2009 19.71 19.76 19.38 19.50 2,859,802 -0.05(-0.28%)
Sep 23, 2009 19.63 19.79 19.53 19.55 1,716,288 +0.02(+0.11%)
Sep 22, 2009 19.71 19.72 19.44 19.53 2,133,500 -0.08(-0.42%)
Sep 21, 2009 19.49 19.67 19.45 19.61 1,692,314 -0.03(-0.18%)
Sep 18, 2009 19.65 19.74 19.57 19.65 2,917,142 +0.30(+1.53%)
Sep 17, 2009 19.31 19.42 19.19 19.35 2,484,741 +0.10(+0.54%)
Sep 16, 2009 19.19 19.43 19.15 19.25 2,610,405 +0.01(+0.04%)
Sep 15, 2009 19.08 19.28 18.99 19.24 2,112,035 +0.05(+0.29%)
Sep 14, 2009 18.97 19.22 18.93 19.19 3,227,385 +0.38(+2.01%)
Sep 11, 2009 18.89 18.95 18.77 18.81 3,766,819 -0.32(-1.65%)
Sep 10, 2009 18.86 19.15 18.78 19.12 1,806,565 +0.09(+0.47%)
Sep 09, 2009 18.91 19.11 18.88 19.04 2,455,114 +0.03(+0.18%)
Sep 08, 2009 18.95 19.10 18.91 19.00 1,477,834 +0.36(+1.96%)
Sep 04, 2009 18.32 18.66 18.31 18.64 2,100,632 +0.06(+0.33%)
Sep 03, 2009 18.62 18.64 18.46 18.57 2,897,541 -0.23(-1.24%)
Sep 02, 2009 18.70 18.87 18.64 18.81 2,001,559 +0.06(+0.33%)
Sep 01, 2009 19.03 19.24 18.71 18.75 3,168,706 -0.47(-2.43%)
Aug 31, 2009 19.15 19.26 19.01 19.21 1,707,384 -0.04(-0.21%)
Aug 28, 2009 19.41 19.48 19.19 19.26 2,341,412 +0.03(+0.14%)
Aug 27, 2009 19.12 19.28 18.95 19.23 2,692,322 +0.08(+0.43%)
Aug 26, 2009 19.20 19.26 19.10 19.15 1,763,175 -0.03(-0.14%)
Aug 25, 2009 19.27 19.40 19.14 19.17 1,920,593 -0.01(-0.07%)
Aug 24, 2009 19.28 19.37 19.14 19.19 2,227,327 -0.35(-1.80%)
Aug 21, 2009 19.48 19.76 19.44 19.54 2,571,351 +0.41(+2.12%)
Aug 20, 2009 18.85 19.18 18.84 19.13 1,582,484 +0.13(+0.69%)
Aug 19, 2009 18.61 19.08 18.61 19.00 1,718,783 +0.23(+1.21%)
Aug 18, 2009 18.49 18.84 18.49 18.77 1,868,175 +0.12(+0.66%)
Aug 17, 2009 18.60 18.74 18.56 18.65 2,751,828 -0.66(-3.42%)
Aug 14, 2009 19.33 19.35 19.17 19.31 2,110,609 +0.10(+0.50%)
Aug 13, 2009 19.32 19.32 19.09 19.21 2,559,904 +0.03(+0.14%)
Aug 12, 2009 18.83 19.32 18.82 19.19 3,233,074 +0.52(+2.76%)
Aug 11, 2009 18.58 18.75 18.54 18.67 1,777,477 +0.02(+0.11%)
Aug 10, 2009 18.63 18.79 18.59 18.65 2,677,350 -0.52(-2.69%)
Aug 07, 2009 19.37 19.43 19.14 19.17 4,193,981 -0.07(-0.36%)
Aug 06, 2009 19.75 19.76 19.07 19.24 11,112,126 +0.72(+3.86%)
Aug 05, 2009 18.79 18.81 18.47 18.52 3,067,752 -0.23(-1.25%)
Aug 04, 2009 18.67 18.84 18.60 18.75 3,293,214 -0.16(-0.84%)
Aug 03, 2009 18.76 19.06 18.68 18.91 2,824,721 +0.20(+1.07%)
Jul 31, 2009 18.71 18.86 18.62 18.71 3,250,046 +0.14(+0.74%)
Jul 30, 2009 18.57 18.79 18.51 18.57 3,021,899 +0.22(+1.20%)
Jul 29, 2009 18.34 18.44 18.22 18.35 1,635,594 +0.12(+0.64%)
Jul 28, 2009 18.23 18.33 18.04 18.24 2,541,017 +0.03(+0.15%)
Jul 27, 2009 18.16 18.25 18.03 18.21 1,646,205 +0.01(+0.08%)
Jul 24, 2009 18.09 18.23 18.02 18.20 959 -0.06(-0.34%)
Jul 23, 2009 17.97 18.40 17.96 18.26 3,470,888 +0.11(+0.61%)
Jul 22, 2009 17.98 18.29 17.98 18.15 2,704,186 +0.01(+0.04%)
Jul 21, 2009 18.38 18.40 18.03 18.14 4,622,270 +0.26(+1.46%)
Jul 20, 2009 17.87 17.91 17.70 17.88 4,513,593 +0.10(+0.54%)
Jul 17, 2009 17.74 17.87 17.72 17.78 3,270,237 +0.00(+0.00%)
Jul 16, 2009 17.72 17.81 17.59 17.78 5,303,111 +0.32(+1.85%)
Jul 15, 2009 17.27 17.50 17.19 17.46 4,362,483 +0.71(+4.23%)
Jul 14, 2009 16.74 16.79 16.61 16.75 3,193,451 +0.06(+0.37%)
Jul 13, 2009 16.51 16.73 16.50 16.69 8,133,589 +0.23(+1.38%)
Jul 10, 2009 16.44 16.53 16.35 16.46 2,504,490 -0.17(-1.03%)
Jul 09, 2009 16.70 16.76 16.51 16.63 4,737,848 +0.09(+0.54%)
Jul 08, 2009 16.62 16.66 16.41 16.55 4,442,094 +0.00(+0.00%)
Jul 07, 2009 16.85 16.86 16.53 16.55 3,767,676 -0.28(-1.64%)
Jul 06, 2009 16.44 16.85 16.44 16.82 2,895,215 +0.28(+1.71%)
Jul 02, 2009 16.75 17.10 16.54 16.54 2,644,271 -0.56(-3.30%)
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.