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 (%)
May 30, 2014 43.33 43.53 43.31 43.41 830,585 -0.05(-0.12%)
May 29, 2014 43.34 43.48 43.31 43.46 638,957 +0.51(+1.19%)
May 28, 2014 42.75 43.09 42.73 42.95 1,076,574 -0.10(-0.23%)
May 27, 2014 43.12 43.27 42.98 43.05 700,317 -0.17(-0.39%)
May 23, 2014 43.02 43.22 43.22 43.22 756,000 -0.12(-0.28%)
May 22, 2014 43.43 43.44 43.25 43.34 734,028 -0.31(-0.71%)
May 21, 2014 43.59 43.72 43.53 43.65 909,328 +0.14(+0.32%)
May 20, 2014 43.47 43.67 43.28 43.51 2,509,089 -0.48(-1.09%)
May 19, 2014 44.12 44.13 43.88 43.99 2,664,826 +0.02(+0.05%)
May 16, 2014 43.87 43.97 43.73 43.97 2,479,590 +0.52(+1.20%)
May 15, 2014 43.62 43.71 43.35 43.45 1,719,396 +0.32(+0.74%)
May 14, 2014 43.11 43.27 43.09 43.13 1,274,185 +0.09(+0.21%)
May 13, 2014 43.09 43.11 42.93 43.04 1,195,237 +0.04(+0.09%)
May 12, 2014 43.03 43.11 42.93 43.00 1,818,749 +0.33(+0.77%)
May 09, 2014 42.80 42.81 42.54 42.67 1,818,488 +0.11(+0.26%)
May 08, 2014 42.41 42.67 42.41 42.56 1,076,370 +0.21(+0.50%)
May 07, 2014 42.14 42.41 42.12 42.35 1,059,604 +0.22(+0.52%)
May 06, 2014 42.24 42.37 42.13 42.13 758,246 -0.18(-0.43%)
May 05, 2014 42.08 42.40 42.03 42.31 772,663 +0.19(+0.45%)
May 02, 2014 42.08 42.34 42.08 42.12 1,311,861 -0.63(-1.47%)
May 01, 2014 42.61 42.82 42.46 42.75 1,387,231 -0.07(-0.16%)
Apr 30, 2014 42.88 42.90 42.61 42.82 1,311,891 +0.31(+0.73%)
Apr 29, 2014 42.49 42.66 42.41 42.51 2,572,684 +0.14(+0.33%)
Apr 28, 2014 42.10 42.40 42.05 42.37 1,748,615 +0.59(+1.41%)
Apr 25, 2014 41.71 41.84 41.54 41.78 1,791,252 +0.11(+0.26%)
Apr 24, 2014 41.49 41.84 41.28 41.67 2,357,232 -0.71(-1.68%)
Apr 23, 2014 42.32 42.48 42.27 42.38 701,761 +0.03(+0.07%)
Apr 22, 2014 42.49 42.50 42.21 42.35 1,266,748 +0.08(+0.19%)
Apr 21, 2014 42.24 42.42 42.21 42.27 1,055,629 -0.01(-0.02%)
Apr 17, 2014 41.90 42.28 42.28 42.28 1,090,300 -0.26(-0.61%)
Apr 16, 2014 42.51 42.55 42.27 42.54 1,781,138 +0.13(+0.31%)
Apr 15, 2014 42.53 42.53 42.23 42.41 1,695,575 -0.38(-0.89%)
Apr 14, 2014 42.95 42.95 42.59 42.79 1,412,238 +0.54(+1.28%)
Apr 11, 2014 42.41 42.52 42.22 42.25 2,170,124 +0.13(+0.31%)
Apr 10, 2014 42.48 42.59 42.07 42.12 1,253,635 -0.30(-0.71%)
Apr 09, 2014 42.36 42.46 42.11 42.42 1,442,779 +0.33(+0.78%)
Apr 08, 2014 41.76 42.24 41.74 42.09 2,052,982 +1.24(+3.04%)
Apr 07, 2014 40.88 41.05 40.81 40.85 1,281,136 +0.28(+0.69%)
Apr 04, 2014 40.75 40.92 40.55 40.57 1,348,508 -0.28(-0.69%)
Apr 03, 2014 40.78 40.89 40.63 40.85 1,004,171 -0.14(-0.34%)
Apr 02, 2014 41.04 41.09 40.94 40.99 720,331 -0.05(-0.12%)
Apr 01, 2014 40.79 41.12 40.79 41.04 1,479,942 -0.08(-0.19%)
Mar 31, 2014 41.27 41.30 41.05 41.12 1,559,170 +0.05(+0.12%)
Mar 28, 2014 40.78 41.21 40.75 41.07 2,364,882 +0.73(+1.81%)
Mar 27, 2014 40.19 40.52 40.14 40.34 4,258,462 +0.26(+0.65%)
Mar 26, 2014 40.18 40.22 39.90 40.08 1,791,742 +0.25(+0.63%)
Mar 25, 2014 39.43 39.93 39.37 39.83 2,070,050 +0.76(+1.95%)
Mar 24, 2014 39.04 39.13 38.76 39.07 1,672,901 +0.51(+1.32%)
Mar 21, 2014 38.67 38.89 38.55 38.56 1,789,227 +0.28(+0.73%)
Mar 20, 2014 38.07 38.41 37.99 38.28 1,218,052 -0.10(-0.26%)
Mar 19, 2014 38.74 38.87 38.18 38.38 1,366,332 -0.48(-1.24%)
Mar 18, 2014 38.60 38.98 38.60 38.86 1,751,093 +0.14(+0.36%)
Mar 17, 2014 38.49 38.77 38.49 38.72 2,450,959 +0.16(+0.41%)
Mar 14, 2014 38.51 38.73 38.36 38.56 4,374,754 +0.17(+0.44%)
Mar 13, 2014 38.61 38.67 38.25 38.39 6,261,174 -0.24(-0.62%)
Mar 12, 2014 38.26 38.67 38.26 38.63 3,642,604 -0.05(-0.13%)
Mar 11, 2014 38.76 38.94 38.60 38.68 1,912,086 -0.36(-0.92%)
Mar 10, 2014 39.27 39.36 38.78 39.04 2,930,885 -0.44(-1.11%)
Mar 07, 2014 39.39 39.50 39.18 39.48 1,588,863 +0.10(+0.25%)
Mar 06, 2014 39.25 39.46 39.22 39.38 1,527,611 +0.09(+0.23%)
Mar 05, 2014 39.19 39.44 39.18 39.29 1,000,447 -0.29(-0.73%)
Mar 04, 2014 39.49 39.61 39.45 39.58 1,301,307 +1.02(+2.65%)
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.