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 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%)
Jul 01, 2016 40.95 40.65 40.65 40.65 2,373,735 +0.01(+0.02%)
Jun 30, 2016 40.05 40.64 39.86 40.64 3,637,820 +1.22(+3.10%)
Jun 29, 2016 39.17 39.57 39.04 39.42 3,066,836 +0.80(+2.06%)
Jun 28, 2016 38.56 38.64 38.10 38.62 3,517,563 +1.01(+2.69%)
Jun 27, 2016 37.58 37.68 37.11 37.61 6,146,652 +0.00(+0.00%)
Jun 24, 2016 38.07 38.91 37.52 37.61 9,174,269 -2.69(-6.68%)
Jun 23, 2016 39.96 40.35 39.58 40.30 4,530,334 +0.89(+2.26%)
Jun 22, 2016 39.45 39.80 39.36 39.41 4,093,398 +0.10(+0.26%)
Jun 21, 2016 38.96 39.51 38.85 39.31 3,275,611 +0.93(+2.41%)
Jun 20, 2016 38.80 38.82 38.35 38.38 3,071,625 +0.87(+2.31%)
Jun 17, 2016 37.38 37.55 37.03 37.51 2,919,349 -0.18(-0.48%)
Jun 16, 2016 36.87 37.73 36.75 37.70 3,848,659 +0.58(+1.56%)
Jun 15, 2016 37.36 37.55 37.08 37.12 2,562,245 -0.04(-0.12%)
Jun 14, 2016 37.08 37.31 36.96 37.16 4,972,485 -0.68(-1.81%)
Jun 13, 2016 37.98 38.23 37.81 37.84 3,445,478 -0.75(-1.95%)
Jun 10, 2016 38.88 39.03 38.42 38.60 3,106,121 -1.29(-3.23%)
Jun 09, 2016 39.73 39.93 39.70 39.89 2,324,827 -0.20(-0.50%)
Jun 08, 2016 40.13 40.18 39.99 40.09 1,664,535 +0.03(+0.06%)
Jun 07, 2016 40.30 40.35 40.02 40.06 3,036,574 +0.22(+0.54%)
Jun 06, 2016 40.05 40.12 39.70 39.84 1,588,546 +0.11(+0.28%)
Jun 03, 2016 39.37 39.73 39.27 39.73 1,763,105 +0.48(+1.21%)
Jun 02, 2016 39.06 39.25 38.98 39.25 1,168,391 +0.00(+0.00%)
Jun 01, 2016 39.09 39.28 39.04 39.25 2,470,818 +0.50(+1.30%)
May 31, 2016 39.47 39.47 38.64 38.75 2,262,114 -0.35(-0.89%)
May 27, 2016 39.07 39.10 39.10 39.10 1,458,130 +0.18(+0.47%)
May 26, 2016 38.87 39.06 38.84 38.92 1,923,535 +0.37(+0.97%)
May 25, 2016 38.86 38.89 38.53 38.54 2,850,380 +0.03(+0.09%)
May 24, 2016 38.05 38.61 38.03 38.51 1,864,602 +0.92(+2.44%)
May 23, 2016 37.57 37.74 37.49 37.59 1,777,027 -0.12(-0.32%)
May 20, 2016 37.89 37.93 37.65 37.71 1,602,282 +0.11(+0.30%)
May 19, 2016 37.57 37.68 37.37 37.60 1,878,162 -0.27(-0.71%)
May 18, 2016 37.85 38.18 37.62 37.87 2,046,529 +0.06(+0.16%)
May 17, 2016 38.15 38.29 37.70 37.81 2,083,456 -0.81(-2.09%)
May 16, 2016 38.27 38.69 38.24 38.61 1,401,917 +0.35(+0.90%)
May 13, 2016 38.57 38.73 38.19 38.27 1,647,509 -0.44(-1.14%)
May 12, 2016 38.97 39.00 38.49 38.71 1,891,294 -0.01(-0.02%)
May 11, 2016 38.86 38.99 38.68 38.72 1,633,900 -0.35(-0.89%)
May 10, 2016 38.82 39.09 38.80 39.06 1,891,391 +0.40(+1.03%)
May 09, 2016 38.67 38.87 38.58 38.67 1,900,855 +0.36(+0.95%)
May 06, 2016 38.00 38.31 37.97 38.30 1,423,114 +0.25(+0.66%)
May 05, 2016 38.02 38.25 37.96 38.05 1,640,498 -0.03(-0.07%)
May 04, 2016 37.94 38.15 37.89 38.08 1,814,446 -0.14(-0.36%)
May 03, 2016 38.31 38.44 38.12 38.21 2,300,648 -0.35(-0.92%)
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.