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, 2016 39.98 40.39 39.98 40.22 1,968,672 +0.32(+0.81%)
Sep 29, 2016 40.31 40.35 39.84 39.90 1,981,151 -0.69(-1.70%)
Sep 28, 2016 40.51 40.61 40.29 40.59 1,436,783 +0.28(+0.69%)
Sep 27, 2016 40.05 40.38 39.98 40.31 1,470,769 +0.47(+1.18%)
Sep 26, 2016 39.87 39.97 39.74 39.84 1,224,978 -0.38(-0.95%)
Sep 23, 2016 40.30 40.40 40.16 40.22 1,872,903 -0.30(-0.73%)
Sep 22, 2016 40.60 40.78 40.48 40.52 1,839,000 +0.90(+2.27%)
Sep 21, 2016 39.28 39.65 39.20 39.62 1,671,569 +0.14(+0.35%)
Sep 20, 2016 39.63 39.71 39.45 39.48 1,468,501 -0.11(-0.29%)
Sep 19, 2016 39.64 39.81 39.54 39.59 1,301,439 +0.38(+0.98%)
Sep 16, 2016 39.24 39.31 39.09 39.21 1,890,133 -0.65(-1.64%)
Sep 15, 2016 39.63 39.92 39.47 39.86 1,886,635 +0.25(+0.64%)
Sep 14, 2016 39.60 39.85 39.54 39.61 1,641,379 -0.03(-0.07%)
Sep 13, 2016 39.87 40.06 39.57 39.64 1,690,998 -0.59(-1.47%)
Sep 12, 2016 39.77 40.31 39.71 40.23 3,026,225 +0.43(+1.07%)
Sep 09, 2016 40.42 40.45 39.79 39.80 2,049,995 -0.93(-2.29%)
Sep 08, 2016 41.07 41.19 40.72 40.73 3,314,735 -0.58(-1.39%)
Sep 07, 2016 41.57 41.57 41.24 41.31 2,157,450 -0.15(-0.36%)
Sep 06, 2016 41.32 41.57 41.17 41.46 3,265,853 -0.31(-0.75%)
Sep 02, 2016 41.74 41.77 41.77 41.77 2,860,469 +1.31(+3.23%)
Sep 01, 2016 40.27 40.49 40.18 40.46 1,393,853 +0.24(+0.59%)
Aug 31, 2016 40.03 40.26 39.95 40.23 2,094,830 +0.06(+0.15%)
Aug 30, 2016 40.42 40.49 40.13 40.17 1,076,889 -0.24(-0.58%)
Aug 29, 2016 40.16 40.40 40.14 40.40 1,159,095 +0.21(+0.52%)
Aug 26, 2016 40.37 40.73 40.10 40.19 1,691,727 -0.11(-0.28%)
Aug 25, 2016 40.32 40.42 40.26 40.31 983,300 +0.15(+0.37%)
Aug 24, 2016 40.29 40.31 40.01 40.16 1,948,460 -0.27(-0.67%)
Aug 23, 2016 40.55 40.68 40.33 40.43 1,172,873 -0.02(-0.04%)
Aug 22, 2016 40.27 40.48 40.22 40.45 1,378,192 -0.31(-0.75%)
Aug 19, 2016 40.55 40.75 40.40 40.75 944,881 -0.11(-0.28%)
Aug 18, 2016 40.84 40.89 40.71 40.87 1,110,052 +0.02(+0.04%)
Aug 17, 2016 40.59 40.88 40.46 40.85 1,440,400 +0.31(+0.75%)
Aug 16, 2016 40.54 40.71 40.48 40.54 1,643,381 +0.03(+0.06%)
Aug 15, 2016 40.50 40.82 40.43 40.52 2,509,534 -0.04(-0.11%)
Aug 12, 2016 40.59 40.70 40.46 40.56 1,107,269 -0.10(-0.24%)
Aug 11, 2016 40.50 40.82 40.41 40.66 2,047,108 +0.65(+1.61%)
Aug 10, 2016 40.06 40.25 39.88 40.01 2,020,077 +0.02(+0.04%)
Aug 09, 2016 39.76 40.12 39.72 39.99 2,122,423 +0.45(+1.15%)
Aug 08, 2016 39.43 39.57 39.33 39.54 1,651,783 -0.17(-0.44%)
Aug 05, 2016 39.62 39.86 39.59 39.71 1,449,868 +0.24(+0.60%)
Aug 04, 2016 39.27 39.55 39.25 39.48 1,358,972 +0.28(+0.71%)
Aug 03, 2016 39.35 39.47 39.14 39.20 1,469,111 -0.74(-1.85%)
Aug 02, 2016 40.08 40.09 39.83 39.94 1,847,360 +0.24(+0.61%)
Aug 01, 2016 39.77 39.89 39.66 39.70 1,782,271 -0.23(-0.59%)
Jul 29, 2016 39.57 40.09 39.56 39.93 1,630,431 +0.23(+0.59%)
Jul 28, 2016 39.77 39.80 39.52 39.70 1,748,436 +0.18(+0.46%)
Jul 27, 2016 39.68 39.71 39.21 39.51 2,667,252 -0.32(-0.80%)
Jul 26, 2016 40.00 40.09 39.75 39.83 2,148,769 +0.11(+0.28%)
Jul 25, 2016 39.77 39.79 39.53 39.72 1,244,244 -0.03(-0.09%)
Jul 22, 2016 39.62 39.89 39.60 39.76 1,549,736 +0.06(+0.15%)
Jul 21, 2016 39.78 39.99 39.57 39.70 2,424,858 -0.05(-0.13%)
Jul 20, 2016 39.81 40.02 39.73 39.75 2,426,104 +0.03(+0.07%)
Jul 19, 2016 39.80 39.94 39.63 39.72 1,928,211 -0.58(-1.44%)
Jul 18, 2016 40.02 40.40 39.99 40.30 3,062,524 +0.23(+0.58%)
Jul 15, 2016 40.15 40.28 40.03 40.07 2,009,654 -0.06(-0.15%)
Jul 14, 2016 40.44 40.46 40.05 40.13 1,919,066 -0.03(-0.06%)
Jul 13, 2016 39.93 40.33 39.89 40.15 1,802,820 +0.29(+0.74%)
Jul 12, 2016 39.95 40.10 39.76 39.86 1,708,728 -0.26(-0.65%)
Jul 11, 2016 40.00 40.25 39.86 40.12 1,524,747 -0.05(-0.13%)
Jul 08, 2016 40.15 39.86 39.86 40.17 1,791,434 +0.31(+0.78%)
Jul 07, 2016 40.15 40.32 39.74 39.86 1,806,792 -0.16(-0.39%)
Jul 06, 2016 39.73 40.09 39.44 40.02 2,254,080 -0.32(-0.79%)
Jul 05, 2016 40.40 40.59 40.23 40.34 2,947,460 -0.31(-0.77%)
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.