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 (%)
Aug 31, 2009 27.84 28.00 27.64 27.93 1,174,594 -0.06(-0.21%)
Aug 28, 2009 28.21 28.32 27.90 27.99 1,610,773 +0.04(+0.14%)
Aug 27, 2009 27.79 28.02 27.54 27.95 1,852,181 +0.12(+0.43%)
Aug 26, 2009 27.91 27.99 27.77 27.83 1,212,975 -0.04(-0.14%)
Aug 25, 2009 28.01 28.20 27.82 27.87 1,321,271 -0.02(-0.07%)
Aug 24, 2009 28.02 28.15 27.82 27.89 1,532,288 -0.51(-1.80%)
Aug 21, 2009 28.32 28.72 28.26 28.40 1,768,959 +0.59(+2.12%)
Aug 20, 2009 27.40 27.88 27.39 27.81 1,088,669 +0.19(+0.69%)
Aug 19, 2009 27.05 27.74 27.05 27.62 1,182,436 +0.33(+1.21%)
Aug 18, 2009 26.87 27.38 26.87 27.29 1,285,210 +0.18(+0.66%)
Aug 17, 2009 27.03 27.24 26.98 27.11 1,893,118 -0.96(-3.42%)
Aug 14, 2009 28.10 28.12 27.86 28.07 1,451,992 +0.14(+0.50%)
Aug 13, 2009 28.08 28.08 27.75 27.93 1,761,084 +0.04(+0.14%)
Aug 12, 2009 27.37 28.09 27.35 27.89 2,224,191 +0.75(+2.76%)
Aug 11, 2009 27.01 27.26 26.95 27.14 1,222,814 +0.03(+0.11%)
Aug 10, 2009 27.08 27.31 27.02 27.11 1,841,881 -0.75(-2.69%)
Aug 07, 2009 28.15 28.25 27.82 27.86 2,885,246 -0.10(-0.36%)
Aug 06, 2009 28.71 28.72 27.72 27.96 7,644,578 +1.04(+3.86%)
Aug 05, 2009 27.31 27.34 26.85 26.92 2,110,458 -0.34(-1.25%)
Aug 04, 2009 27.14 27.39 27.04 27.26 2,265,564 -0.23(-0.84%)
Aug 03, 2009 27.27 27.70 27.16 27.49 1,943,265 +0.29(+1.07%)
Jul 31, 2009 27.20 27.42 27.06 27.20 2,235,867 +0.20(+0.74%)
Jul 30, 2009 27.00 27.31 26.90 27.00 2,078,913 +0.32(+1.20%)
Jul 29, 2009 26.66 26.81 26.48 26.68 1,125,206 +0.17(+0.64%)
Jul 28, 2009 26.50 26.65 26.23 26.51 1,748,091 +0.04(+0.15%)
Jul 27, 2009 26.40 26.53 26.21 26.47 1,132,506 +0.02(+0.08%)
Jul 24, 2009 26.29 26.50 26.20 26.45 660 -0.09(-0.34%)
Jul 23, 2009 26.12 26.75 26.10 26.54 2,387,795 +0.16(+0.61%)
Jul 22, 2009 26.14 26.58 26.14 26.38 1,860,343 +0.01(+0.04%)
Jul 21, 2009 26.72 26.74 26.21 26.37 3,179,887 +0.38(+1.46%)
Jul 20, 2009 25.98 26.04 25.73 25.99 3,105,123 +0.14(+0.54%)
Jul 17, 2009 25.79 25.98 25.76 25.85 2,249,757 +0.00(+0.00%)
Jul 16, 2009 25.76 25.89 25.57 25.85 3,648,271 +0.47(+1.85%)
Jul 15, 2009 25.10 25.44 24.99 25.38 3,001,167 +1.03(+4.23%)
Jul 14, 2009 24.34 24.41 24.15 24.35 2,196,932 +0.09(+0.37%)
Jul 13, 2009 24.00 24.32 23.99 24.26 5,595,496 +0.33(+1.38%)
Jul 10, 2009 23.90 24.03 23.76 23.93 1,722,962 -0.25(-1.03%)
Jul 09, 2009 24.28 24.36 24.00 24.18 3,259,399 +0.13(+0.54%)
Jul 08, 2009 24.16 24.21 23.85 24.05 3,055,935 +0.00(+0.00%)
Jul 07, 2009 24.49 24.51 24.03 24.05 2,591,970 -0.40(-1.64%)
Jul 06, 2009 23.90 24.49 23.89 24.45 1,991,761 +0.41(+1.71%)
Jul 02, 2009 24.35 24.86 24.04 24.04 1,819,124 -0.82(-3.30%)
Jul 01, 2009 24.47 24.99 24.40 24.86 3,020,112 +0.68(+2.81%)
Jun 30, 2009 24.33 24.40 23.92 24.18 2,271,590 -0.41(-1.67%)
Jun 29, 2009 24.64 24.79 24.54 24.59 2,360,223 -0.04(-0.16%)
Jun 26, 2009 24.61 24.71 24.46 24.63 1,514,209 +0.03(+0.12%)
Jun 25, 2009 24.18 24.67 24.16 24.60 2,135,171 +0.33(+1.36%)
Jun 24, 2009 24.37 24.64 24.11 24.27 2,604,400 -0.10(-0.41%)
Jun 23, 2009 24.31 24.54 24.24 24.37 2,433,739 +0.31(+1.29%)
Jun 22, 2009 24.18 24.32 24.02 24.06 1,660,809 -0.34(-1.39%)
Jun 19, 2009 24.49 24.66 24.39 24.40 1,935,162 +0.23(+0.95%)
Jun 18, 2009 24.11 24.46 24.03 24.17 3,056,243 +0.06(+0.25%)
Jun 17, 2009 24.11 24.21 23.86 24.11 4,032,003 -0.01(-0.04%)
Jun 16, 2009 24.60 24.63 24.10 24.12 5,131,377 -0.06(-0.25%)
Jun 15, 2009 24.54 24.54 24.05 24.18 2,991,753 -0.43(-1.75%)
Jun 12, 2009 24.42 24.65 24.27 24.61 2,944,492 -0.58(-2.30%)
Jun 11, 2009 25.07 25.48 25.06 25.19 3,801,943 +0.27(+1.08%)
Jun 10, 2009 25.23 25.26 24.68 24.92 4,059,514 +0.20(+0.81%)
Jun 09, 2009 24.52 24.79 24.39 24.72 1,808,196 +0.14(+0.57%)
Jun 08, 2009 24.40 24.72 24.36 24.58 2,411,535 -0.12(-0.49%)
Jun 05, 2009 24.84 24.87 24.51 24.70 4,868,086 -0.23(-0.92%)
Jun 04, 2009 24.75 25.04 24.54 24.93 3,511,946 +0.44(+1.80%)
Jun 03, 2009 24.83 24.85 24.31 24.49 1,504,169 -0.50(-2.00%)
Jun 02, 2009 24.86 25.15 24.73 24.99 2,003,466 +0.53(+2.17%)
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.