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, 2015 44.89 45.06 44.77 44.83 1,388,496 +0.03(+0.07%)
Jul 30, 2015 44.51 44.85 44.24 44.80 1,604,454 +0.13(+0.29%)
Jul 29, 2015 44.52 44.84 44.48 44.67 2,724,957 -0.06(-0.13%)
Jul 28, 2015 44.36 44.73 44.20 44.73 1,377,927 +0.40(+0.90%)
Jul 27, 2015 44.79 44.82 44.24 44.33 2,146,996 -0.24(-0.54%)
Jul 24, 2015 45.05 45.06 44.52 44.57 2,482,927 -0.30(-0.67%)
Jul 23, 2015 45.26 45.27 44.71 44.87 2,753,663 +0.47(+1.06%)
Jul 22, 2015 44.17 44.44 44.14 44.40 2,306,280 +0.30(+0.68%)
Jul 21, 2015 44.59 44.60 44.02 44.10 2,097,229 -0.51(-1.14%)
Jul 20, 2015 44.71 44.86 44.55 44.61 1,966,272 -0.10(-0.22%)
Jul 17, 2015 44.79 44.96 44.62 44.71 2,399,931 -0.27(-0.60%)
Jul 16, 2015 45.13 45.19 44.88 44.98 3,044,752 +0.37(+0.83%)
Jul 15, 2015 44.65 44.73 44.50 44.61 1,532,352 +0.04(+0.09%)
Jul 14, 2015 44.72 44.74 44.45 44.57 2,278,963 +0.58(+1.32%)
Jul 13, 2015 44.07 44.26 43.91 43.99 1,862,651 +0.12(+0.27%)
Jul 10, 2015 43.99 44.03 43.61 43.87 5,009,583 +2.14(+5.13%)
Jul 09, 2015 42.14 42.15 41.72 41.73 2,405,961 +0.67(+1.63%)
Jul 08, 2015 41.16 41.29 40.98 41.06 2,204,055 -0.13(-0.32%)
Jul 07, 2015 40.59 41.30 40.25 41.19 3,666,044 +0.26(+0.64%)
Jul 06, 2015 40.80 41.28 40.76 40.93 3,333,523 -1.00(-2.38%)
Jul 02, 2015 42.08 41.93 41.93 41.93 1,417,600 -0.34(-0.80%)
Jul 01, 2015 42.44 42.54 42.11 42.27 1,913,466 +0.43(+1.03%)
Jun 30, 2015 42.33 42.36 41.54 41.84 3,215,624 -0.24(-0.57%)
Jun 29, 2015 42.42 42.69 42.01 42.08 2,925,328 -1.53(-3.51%)
Jun 26, 2015 43.66 43.89 43.56 43.61 2,247,542 +0.29(+0.67%)
Jun 25, 2015 43.39 43.51 43.04 43.32 1,469,882 -0.12(-0.28%)
Jun 24, 2015 43.62 43.76 43.36 43.44 1,400,229 -0.10(-0.23%)
Jun 23, 2015 43.95 43.95 43.51 43.54 1,686,907 +0.01(+0.02%)
Jun 22, 2015 43.49 43.92 43.28 43.53 2,178,276 +1.07(+2.52%)
Jun 19, 2015 42.58 42.66 42.37 42.46 1,005,695 -0.06(-0.14%)
Jun 18, 2015 42.13 42.90 42.05 42.52 6,775,803 +0.65(+1.55%)
Jun 17, 2015 41.64 41.97 41.45 41.87 1,487,489 -0.10(-0.24%)
Jun 16, 2015 41.68 42.10 41.57 41.97 865,846 +0.26(+0.62%)
Jun 15, 2015 41.42 41.64 41.29 41.71 1,316,925 -0.11(-0.26%)
Jun 12, 2015 41.62 41.95 41.39 41.82 1,926,904 -0.77(-1.81%)
Jun 11, 2015 42.78 43.04 42.46 42.59 2,112,849 +0.34(+0.80%)
Jun 10, 2015 41.94 42.58 41.88 42.25 1,591,600 +0.85(+2.05%)
Jun 09, 2015 41.37 41.55 41.03 41.40 1,108,980 -0.08(-0.19%)
Jun 08, 2015 41.37 41.62 41.20 41.48 1,315,144 -0.05(-0.12%)
Jun 05, 2015 41.77 41.79 41.26 41.53 2,317,829 -0.74(-1.75%)
Jun 04, 2015 42.38 43.02 42.21 42.27 2,008,823 -0.41(-0.96%)
Jun 03, 2015 42.91 43.00 42.63 42.68 2,063,843 +0.56(+1.33%)
Jun 02, 2015 42.11 42.25 41.84 42.12 6,930,599 -0.28(-0.66%)
Jun 01, 2015 42.67 42.71 42.18 42.40 1,862,912 -0.30(-0.70%)
May 29, 2015 42.96 43.09 42.53 42.70 3,955,269 -0.40(-0.93%)
May 28, 2015 43.26 43.26 42.93 43.10 2,901,755 -0.01(-0.02%)
May 27, 2015 42.51 43.17 42.49 43.11 5,336,515 +0.63(+1.48%)
May 26, 2015 43.11 43.23 42.45 42.48 1,703,637 -0.80(-1.85%)
May 22, 2015 43.62 43.28 43.28 43.28 855,500 -0.36(-0.82%)
May 21, 2015 43.50 43.68 43.46 43.64 1,450,819 +0.05(+0.11%)
May 20, 2015 43.44 43.82 43.42 43.59 2,219,971 -0.09(-0.21%)
May 19, 2015 43.46 43.77 43.39 43.68 1,949,306 +0.26(+0.60%)
May 18, 2015 43.21 43.55 43.09 43.42 1,037,331 -0.38(-0.87%)
May 15, 2015 43.74 43.80 43.40 43.80 2,217,804 +0.04(+0.09%)
May 14, 2015 43.88 44.00 43.59 43.76 3,709,194 +0.57(+1.32%)
May 13, 2015 43.55 43.74 43.16 43.19 1,873,949 -0.31(-0.71%)
May 12, 2015 43.54 43.69 43.36 43.50 2,195,432 -0.20(-0.46%)
May 11, 2015 43.47 43.97 43.45 43.70 1,300,805 -0.46(-1.04%)
May 08, 2015 43.78 44.34 43.72 44.16 1,921,219 +1.23(+2.87%)
May 07, 2015 42.75 43.01 42.67 42.93 1,981,705 -0.01(-0.02%)
May 06, 2015 43.23 43.24 42.78 42.94 4,590,769 +0.09(+0.21%)
May 05, 2015 43.57 43.57 42.74 42.85 3,299,797 -0.62(-1.43%)
May 04, 2015 43.42 43.58 43.37 43.47 7,578,468 -0.19(-0.44%)
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.