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 (%)
May 29, 2009 24.34 24.35 23.76 23.94 4,092,157 -0.04(-0.17%)
May 28, 2009 24.01 24.20 23.79 23.98 2,617,791 -0.19(-0.79%)
May 27, 2009 24.52 24.64 24.09 24.17 2,430,606 -0.74(-2.97%)
May 26, 2009 24.00 24.95 24.00 24.91 3,257,531 +0.64(+2.64%)
May 22, 2009 24.32 24.54 24.24 24.27 2,009,395 +0.31(+1.29%)
May 21, 2009 23.79 24.01 23.71 23.96 3,722,649 +0.05(+0.21%)
May 20, 2009 23.97 24.20 23.89 23.91 2,782,795 +0.50(+2.14%)
May 19, 2009 23.29 23.53 23.23 23.41 2,181,909 -0.30(-1.27%)
May 18, 2009 23.54 23.73 23.43 23.71 3,133,602 +0.05(+0.21%)
May 15, 2009 23.71 23.98 23.52 23.66 3,442,807 -0.29(-1.21%)
May 14, 2009 23.92 24.00 23.78 23.95 3,493,752 +0.14(+0.59%)
May 13, 2009 24.12 24.12 23.77 23.81 3,586,081 +0.23(+0.98%)
May 12, 2009 23.36 23.68 23.14 23.58 6,000,221 +0.90(+3.97%)
May 11, 2009 22.69 22.85 22.56 22.68 2,692,752 -0.19(-0.83%)
May 08, 2009 22.67 22.92 22.49 22.87 3,062,158 +0.39(+1.73%)
May 07, 2009 22.59 22.69 22.34 22.48 4,865,763 +1.85(+8.97%)
May 06, 2009 20.94 20.97 20.49 20.63 3,085,340 +0.24(+1.18%)
May 05, 2009 20.50 20.65 20.31 20.39 3,128,736 -0.58(-2.77%)
May 04, 2009 20.96 20.99 20.85 20.97 3,321,754 +1.08(+5.43%)
May 01, 2009 19.93 20.00 19.80 19.89 1,567,523 +0.10(+0.51%)
Apr 30, 2009 20.07 20.22 19.68 19.79 3,055,340 -0.37(-1.84%)
Apr 29, 2009 20.01 20.36 19.93 20.16 1,754,065 +0.55(+2.80%)
Apr 28, 2009 19.33 19.74 19.27 19.61 1,946,825 +0.39(+2.03%)
Apr 27, 2009 19.22 19.57 19.10 19.22 2,812,360 -0.14(-0.72%)
Apr 24, 2009 19.56 19.58 19.25 19.36 2,258,024 +0.13(+0.68%)
Apr 23, 2009 19.03 19.26 18.94 19.23 2,551,339 +0.53(+2.83%)
Apr 22, 2009 18.45 18.98 18.40 18.70 3,032,623 -0.49(-2.55%)
Apr 21, 2009 18.77 19.26 18.74 19.19 2,678,964 +0.32(+1.70%)
Apr 20, 2009 18.95 19.06 18.87 18.87 3,335,139 -0.52(-2.68%)
Apr 17, 2009 19.34 19.47 19.05 19.39 3,646,385 -0.37(-1.87%)
Apr 16, 2009 19.58 19.86 19.48 19.76 1,817,354 -0.20(-1.00%)
Apr 15, 2009 19.59 19.96 19.52 19.96 1,681,757 +0.55(+2.83%)
Apr 14, 2009 19.51 19.55 19.35 19.41 2,392,294 -0.72(-3.58%)
Apr 13, 2009 19.67 20.19 19.67 20.13 1,253,956 +0.28(+1.41%)
Apr 09, 2009 19.90 20.08 19.59 19.85 2,508,603 -0.41(-2.02%)
Apr 08, 2009 20.03 20.31 19.98 20.26 1,835,892 +0.16(+0.80%)
Apr 07, 2009 20.19 20.31 19.98 20.10 1,822,326 +0.38(+1.93%)
Apr 06, 2009 19.95 19.98 19.55 19.72 2,470,190 -0.61(-3.00%)
Apr 03, 2009 20.08 20.33 19.95 20.33 2,046,545 +0.16(+0.79%)
Apr 02, 2009 20.43 20.52 20.10 20.17 3,506,890 +0.34(+1.71%)
Apr 01, 2009 19.20 19.95 19.16 19.83 2,014,214 +0.23(+1.17%)
Mar 31, 2009 19.50 19.88 19.34 19.60 2,748,531 +0.67(+3.54%)
Mar 30, 2009 19.03 19.11 18.72 18.93 1,331,301 -1.17(-5.82%)
Mar 26, 2009 20.02 20.16 19.85 20.10 2,977,219 -0.02(-0.10%)
Mar 25, 2009 19.76 20.27 19.71 20.12 4,943,880 +0.64(+3.29%)
Mar 24, 2009 19.54 19.76 19.44 19.48 3,072,189 +0.29(+1.51%)
Mar 23, 2009 18.84 19.23 18.81 19.19 2,560,083 +0.85(+4.63%)
Mar 20, 2009 18.52 18.59 18.29 18.34 2,927,941 -0.34(-1.82%)
Mar 19, 2009 18.91 18.98 18.51 18.68 5,533,489 -0.18(-0.95%)
Mar 18, 2009 18.51 19.02 18.23 18.86 5,219,984 +0.27(+1.45%)
Mar 17, 2009 18.40 18.65 18.34 18.59 4,261,782 -0.19(-1.01%)
Mar 16, 2009 18.97 19.12 18.67 18.78 3,140,080 +0.45(+2.45%)
Mar 13, 2009 18.30 18.50 18.15 18.33 0 -0.10(-0.54%)
Mar 12, 2009 17.92 18.43 17.70 18.43 4,590,380 +0.48(+2.67%)
Mar 11, 2009 18.03 18.14 17.84 17.95 2,879,437 +0.08(+0.45%)
Mar 10, 2009 17.56 18.08 17.55 17.87 4,668,437 +0.83(+4.87%)
Mar 09, 2009 17.03 17.37 16.91 17.04 3,521,411 -0.56(-3.18%)
Mar 06, 2009 17.95 18.07 17.20 17.60 0 +0.01(+0.06%)
Mar 05, 2009 17.98 18.13 17.58 17.59 2,116,457 -0.73(-3.98%)
Mar 04, 2009 17.87 18.56 17.86 18.32 3,559,312 -0.05(-0.27%)
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.