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 29, 2005 14.84 14.84 14.68 14.77 1,142,235 +0.06(+0.44%)
Apr 28, 2005 14.74 14.83 14.69 14.71 858,202 -0.28(-1.90%)
Apr 27, 2005 14.99 15.02 14.91 14.99 741,479 -0.11(-0.71%)
Apr 26, 2005 15.12 15.14 15.06 15.10 570,391 -0.17(-1.11%)
Apr 25, 2005 15.22 15.28 15.19 15.27 593,939 +0.05(+0.35%)
Apr 22, 2005 15.17 15.26 15.04 15.22 737,554 -0.06(-0.42%)
Apr 21, 2005 15.25 15.32 15.21 15.28 427,647 +0.13(+0.86%)
Apr 20, 2005 15.21 15.29 15.15 15.15 470,674 -0.27(-1.77%)
Apr 19, 2005 15.34 15.45 15.32 15.43 508,177 +0.05(+0.31%)
Apr 18, 2005 15.32 15.39 15.24 15.38 461,952 -0.05(-0.34%)
Apr 15, 2005 15.49 15.59 15.39 15.43 633,331 -0.08(-0.53%)
Apr 14, 2005 15.53 15.56 15.43 15.51 872,593 -0.03(-0.19%)
Apr 13, 2005 15.58 15.64 15.53 15.54 222,109 -0.09(-0.57%)
Apr 12, 2005 15.55 15.65 15.49 15.63 380,406 -0.04(-0.28%)
Apr 11, 2005 15.68 15.74 15.61 15.68 271,967 +0.03(+0.16%)
Apr 08, 2005 15.57 15.69 15.57 15.65 266,298 +0.01(+0.04%)
Apr 07, 2005 15.62 15.68 15.61 15.64 363,398 +0.07(+0.44%)
Apr 06, 2005 15.55 15.63 15.52 15.58 396,250 +0.04(+0.25%)
Apr 05, 2005 15.51 15.55 15.46 15.54 463,260 +0.22(+1.41%)
Apr 04, 2005 15.30 15.36 15.27 15.32 482,303 -0.11(-0.73%)
Apr 01, 2005 15.66 15.70 15.41 15.43 747,584 -0.26(-1.64%)
Mar 31, 2005 15.70 15.71 15.60 15.69 802,820 -0.06(-0.39%)
Mar 30, 2005 15.73 15.80 15.67 15.75 613,126 +0.40(+2.63%)
Mar 29, 2005 15.39 15.45 15.33 15.35 508,031 +0.05(+0.31%)
Mar 28, 2005 15.30 15.39 15.30 15.30 291,591 -0.08(-0.51%)
Mar 24, 2005 15.40 15.45 15.35 15.38 501,345 +0.27(+1.79%)
Mar 23, 2005 15.13 15.20 15.10 15.11 584,200 +0.03(+0.18%)
Mar 22, 2005 15.25 15.29 15.07 15.08 662,839 -0.25(-1.65%)
Mar 21, 2005 15.33 15.36 15.31 15.33 366,160 -0.15(-0.95%)
Mar 18, 2005 15.47 15.52 15.43 15.48 283,596 -0.03(-0.19%)
Mar 17, 2005 15.50 15.57 15.47 15.51 414,565 +0.06(+0.37%)
Mar 16, 2005 15.53 15.57 15.44 15.45 414,129 -0.02(-0.12%)
Mar 15, 2005 15.52 15.54 15.44 15.47 491,751 -0.02(-0.12%)
Mar 14, 2005 15.47 15.53 15.45 15.49 556,436 -0.11(-0.71%)
Mar 11, 2005 15.55 15.66 15.52 15.60 595,538 +0.05(+0.32%)
Mar 10, 2005 15.54 15.61 15.47 15.55 566,611 +0.25(+1.60%)
Mar 09, 2005 15.40 15.41 15.30 15.30 347,118 -0.08(-0.55%)
Mar 08, 2005 15.44 15.46 15.39 15.39 274,148 -0.03(-0.21%)
Mar 07, 2005 15.40 15.45 15.34 15.42 323,425 -0.05(-0.33%)
Mar 04, 2005 15.44 15.50 15.42 15.47 338,106 +0.11(+0.69%)
Mar 03, 2005 15.37 15.38 15.32 15.36 498,001 +0.01(+0.04%)
Mar 02, 2005 15.34 15.51 15.33 15.36 796,279 -0.15(-0.99%)
Mar 01, 2005 15.36 15.54 15.36 15.51 441,747 +0.17(+1.12%)
Feb 28, 2005 15.36 15.37 15.30 15.34 384,040 +0.00(+0.03%)
Feb 25, 2005 15.18 15.36 15.16 15.33 480,994 +0.16(+1.06%)
Feb 24, 2005 15.17 15.19 15.10 15.17 707,755 -0.08(-0.53%)
Feb 23, 2005 15.23 15.27 15.17 15.25 738,572 +0.06(+0.42%)
Feb 22, 2005 15.22 15.25 15.18 15.19 520,678 -0.06(-0.41%)
Feb 18, 2005 15.15 15.28 15.15 15.25 881,169 +0.18(+1.19%)
Feb 17, 2005 15.11 15.13 15.07 15.07 474,162 -0.04(-0.24%)
Feb 16, 2005 15.11 15.13 15.02 15.11 688,713 -0.07(-0.47%)
Feb 15, 2005 15.17 15.23 15.11 15.18 947,599 -0.07(-0.47%)
Feb 14, 2005 15.19 15.26 15.17 15.25 764,300 +0.06(+0.39%)
Feb 11, 2005 15.03 15.19 15.00 15.19 795,552 +0.07(+0.45%)
Feb 10, 2005 14.87 15.13 14.81 15.12 1,031,471 +0.12(+0.79%)
Feb 09, 2005 15.05 15.06 14.96 15.00 385,057 -0.10(-0.67%)
Feb 08, 2005 15.02 15.16 14.98 15.11 558,326 -0.10(-0.65%)
Feb 07, 2005 15.21 15.26 15.17 15.20 412,094 -0.11(-0.75%)
Feb 04, 2005 15.30 15.34 15.26 15.32 553,674 -0.08(-0.51%)
Feb 03, 2005 15.36 15.41 15.35 15.40 460,935 -0.04(-0.28%)
Feb 02, 2005 15.43 15.48 15.38 15.44 678,974 +0.33(+2.15%)
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.