Account Login
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 (%)
Nov 28, 2014 40.61 40.82 40.55 40.64 1,090,001 +0.61(+1.52%)
Nov 26, 2014 40.01 40.03 40.03 40.03 756,800 +0.23(+0.58%)
Nov 25, 2014 40.00 40.05 39.75 39.80 1,413,678 -0.15(-0.38%)
Nov 24, 2014 40.13 40.18 39.87 39.95 1,968,641 +0.12(+0.30%)
Nov 21, 2014 40.11 40.19 39.80 39.83 3,230,612 +0.20(+0.50%)
Nov 20, 2014 39.65 39.78 39.60 39.63 1,081,872 -0.10(-0.25%)
Nov 19, 2014 39.73 39.85 39.49 39.73 789,420 +0.23(+0.58%)
Nov 18, 2014 39.43 39.52 39.34 39.50 1,017,195 +0.24(+0.61%)
Nov 17, 2014 38.90 39.32 38.90 39.26 1,766,492 +0.11(+0.28%)
Nov 14, 2014 38.94 39.21 38.84 39.15 2,399,980 -0.07(-0.18%)
Nov 13, 2014 39.05 39.47 39.02 39.22 2,279,131 +0.36(+0.93%)
Nov 12, 2014 38.89 38.93 38.77 38.86 2,266,925 -0.21(-0.54%)
Nov 11, 2014 39.12 39.14 38.96 39.07 2,550,367 +0.22(+0.57%)
Nov 10, 2014 38.90 38.96 38.73 38.85 2,451,774 +0.32(+0.83%)
Nov 07, 2014 38.30 38.53 38.08 38.53 1,695,297 +0.02(+0.05%)
Nov 06, 2014 38.56 38.73 38.47 38.51 1,860,304 +0.00(+0.00%)
Nov 05, 2014 38.43 38.60 38.31 38.51 2,787,173 -0.03(-0.08%)
Nov 04, 2014 38.38 38.60 38.26 38.54 4,518,058 +0.29(+0.76%)
Nov 03, 2014 38.34 38.41 38.13 38.25 2,826,602 -0.48(-1.24%)
Oct 31, 2014 38.77 38.83 38.61 38.73 1,799,948 +0.57(+1.49%)
Oct 30, 2014 37.70 38.30 37.68 38.16 1,048,444 +0.03(+0.08%)
Oct 29, 2014 38.42 38.54 37.98 38.13 1,509,989 -0.10(-0.26%)
Oct 28, 2014 38.19 38.27 38.03 38.23 2,152,008 +0.57(+1.51%)
Oct 27, 2014 37.30 37.21 37.21 37.66 2,025,490 +0.45(+1.21%)
Oct 24, 2014 36.96 37.28 36.95 37.21 2,310,584 +0.01(+0.03%)
Oct 23, 2014 37.53 37.58 37.15 37.20 4,472,619 -0.97(-2.54%)
Oct 22, 2014 38.27 38.47 38.15 38.17 2,664,891 -0.55(-1.42%)
Oct 21, 2014 38.25 38.75 38.23 38.72 3,577,909 +0.54(+1.41%)
Oct 20, 2014 37.63 38.22 37.62 38.18 1,396,983 +0.32(+0.85%)
Oct 17, 2014 37.63 37.85 37.46 37.86 2,645,323 +0.72(+1.94%)
Oct 16, 2014 36.94 37.41 36.85 37.14 3,840,435 -0.84(-2.21%)
Oct 15, 2014 38.26 38.36 37.45 37.98 2,681,785 -0.15(-0.39%)
Oct 14, 2014 38.10 38.38 38.05 38.13 2,543,004 +0.02(+0.05%)
Oct 13, 2014 38.37 38.49 38.08 38.11 1,420,597 -0.15(-0.39%)
Oct 10, 2014 38.49 38.63 38.25 38.26 1,820,921 -0.52(-1.34%)
Oct 09, 2014 39.13 39.29 38.70 38.78 2,262,084 -0.53(-1.35%)
Oct 08, 2014 38.71 39.32 38.68 39.31 1,770,943 +0.95(+2.48%)
Oct 07, 2014 38.66 38.75 38.36 38.36 1,622,652 -0.62(-1.59%)
Oct 06, 2014 38.85 38.98 38.70 38.98 1,927,918 +0.35(+0.91%)
Oct 03, 2014 38.55 38.76 38.49 38.63 2,446,978 -0.25(-0.64%)
Oct 02, 2014 38.97 38.98 38.64 38.88 2,465,186 -0.26(-0.66%)
Oct 01, 2014 39.35 39.40 39.04 39.14 1,781,172 -0.54(-1.36%)
Sep 30, 2014 39.62 39.95 39.56 39.68 1,712,649 +0.20(+0.51%)
Sep 29, 2014 39.21 39.54 39.15 39.48 828,757 -0.20(-0.50%)
Sep 26, 2014 39.62 39.75 39.39 39.68 920,100 +0.34(+0.86%)
Sep 25, 2014 39.59 39.63 39.28 39.34 1,462,079 -0.71(-1.77%)
Sep 24, 2014 39.79 40.07 39.70 40.05 1,794,589 +0.09(+0.23%)
Sep 23, 2014 40.08 40.17 39.90 39.96 1,804,781 -0.58(-1.43%)
Sep 22, 2014 40.41 40.54 40.37 40.54 1,464,597 +0.17(+0.42%)
Sep 19, 2014 40.52 40.60 40.32 40.37 1,117,445 -0.10(-0.25%)
Sep 18, 2014 40.27 40.59 40.25 40.47 1,515,158 +0.18(+0.45%)
Sep 17, 2014 40.65 40.71 40.28 40.29 2,619,547 -1.12(-2.70%)
Sep 16, 2014 41.23 41.46 41.09 41.41 761,805 +0.05(+0.12%)
Sep 15, 2014 41.31 41.46 41.18 41.36 1,355,170 +0.04(+0.10%)
Sep 12, 2014 41.31 41.40 41.15 41.32 989,743 +0.02(+0.05%)
Sep 11, 2014 41.10 41.42 41.09 41.30 4,258,310 -0.08(-0.19%)
Sep 10, 2014 41.30 41.40 41.23 41.38 1,410,520 -0.01(-0.02%)
Sep 09, 2014 41.38 41.46 41.26 41.39 893,387 -0.31(-0.74%)
Sep 08, 2014 41.71 41.96 41.66 41.70 923,275 -0.50(-1.18%)
Sep 05, 2014 42.08 42.21 41.96 42.20 392,756 +0.05(+0.12%)
Sep 04, 2014 42.33 42.62 42.10 42.15 1,069,941 +0.08(+0.19%)
Sep 03, 2014 42.17 42.20 42.00 42.07 555,030 +0.28(+0.67%)
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.