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 (%)
Dec 31, 2007 37.31 37.31 36.46 36.46 1,535,600 -0.67(-1.80%)
Dec 28, 2007 37.20 37.20 36.91 37.13 1,300,362 +0.23(+0.62%)
Dec 27, 2007 37.16 37.21 36.78 36.90 1,185,956 +0.11(+0.30%)
Dec 26, 2007 36.54 36.85 36.52 36.79 854,790 +0.15(+0.41%)
Dec 24, 2007 36.62 36.68 36.01 36.64 652,600 +0.45(+1.24%)
Dec 21, 2007 35.78 36.26 35.74 36.19 2,967,042 +1.53(+4.41%)
Dec 20, 2007 34.76 34.82 34.43 34.66 1,883,556 +0.27(+0.79%)
Dec 19, 2007 34.44 34.65 34.26 34.39 1,776,460 -0.39(-1.12%)
Dec 18, 2007 35.03 35.04 34.52 34.78 1,582,700 +0.26(+0.75%)
Dec 17, 2007 34.60 34.86 34.46 34.52 1,370,550 +0.42(+1.23%)
Dec 14, 2007 34.37 34.51 34.10 34.10 1,776,749 -0.78(-2.24%)
Dec 13, 2007 35.03 35.17 34.55 34.88 1,301,110 -0.53(-1.50%)
Dec 12, 2007 35.74 35.93 35.17 35.41 1,989,620 +0.55(+1.58%)
Dec 11, 2007 35.34 35.40 34.84 34.86 1,466,550 -0.78(-2.19%)
Dec 10, 2007 35.43 35.75 35.37 35.64 1,173,401 +0.17(+0.48%)
Dec 07, 2007 35.61 35.69 35.39 35.47 3,049,463 -0.33(-0.92%)
Dec 06, 2007 35.48 35.82 35.36 35.80 2,707,140 +0.20(+0.56%)
Dec 05, 2007 35.72 35.82 35.56 35.60 1,316,900 +0.19(+0.54%)
Dec 04, 2007 35.24 35.60 35.24 35.41 2,593,690 +0.36(+1.03%)
Dec 03, 2007 35.05 35.15 34.94 35.05 2,458,557 -0.37(-1.04%)
Nov 30, 2007 35.61 35.74 35.27 35.42 6,106,926 -0.11(-0.31%)
Nov 29, 2007 35.36 35.74 35.31 35.53 3,231,120 -0.46(-1.28%)
Nov 28, 2007 35.49 36.18 35.49 35.99 2,460,650 +0.35(+0.98%)
Nov 27, 2007 35.14 35.64 35.02 35.64 1,905,000 +0.68(+1.95%)
Nov 26, 2007 35.67 35.82 34.92 34.96 1,616,600 -0.54(-1.52%)
Nov 23, 2007 35.10 35.51 35.08 35.50 721,085 +0.25(+0.71%)
Nov 21, 2007 35.48 35.54 35.05 35.25 1,826,100 -0.45(-1.26%)
Nov 20, 2007 35.59 35.96 35.51 35.70 1,766,550 +0.05(+0.14%)
Nov 19, 2007 35.82 36.08 35.57 35.65 4,583,500 +0.08(+0.22%)
Nov 16, 2007 35.32 35.57 35.08 35.57 1,901,400 +0.63(+1.80%)
Nov 15, 2007 35.17 35.28 34.76 34.94 1,825,600 -0.20(-0.57%)
Nov 14, 2007 35.29 35.52 35.09 35.14 1,267,950 +0.14(+0.40%)
Nov 13, 2007 34.73 35.00 34.63 35.00 1,939,950 +1.65(+4.95%)
Nov 12, 2007 33.29 33.70 33.24 33.35 1,217,840 -0.34(-1.01%)
Nov 09, 2007 33.92 34.04 33.62 33.69 1,621,264 -0.75(-2.18%)
Nov 08, 2007 34.11 34.49 34.00 34.44 2,489,055 +0.27(+0.79%)
Nov 07, 2007 34.43 34.46 34.12 34.17 1,929,715 -0.29(-0.84%)
Nov 06, 2007 34.14 34.52 34.09 34.46 1,359,721 +0.11(+0.32%)
Nov 05, 2007 34.57 34.74 34.20 34.35 1,614,805 -0.05(-0.15%)
Nov 02, 2007 34.16 34.43 34.05 34.40 2,133,600 +0.81(+2.41%)
Nov 01, 2007 33.49 33.98 33.25 33.59 2,125,800 +1.13(+3.48%)
Oct 31, 2007 32.10 32.49 31.82 32.46 2,931,000 -0.39(-1.19%)
Oct 30, 2007 32.97 33.09 32.77 32.85 1,142,600 -0.29(-0.88%)
Oct 29, 2007 32.97 33.21 32.96 33.14 1,355,200 +0.58(+1.78%)
Oct 26, 2007 32.51 32.64 32.39 32.56 551,000 +0.08(+0.25%)
Oct 25, 2007 32.39 32.48 32.24 32.48 1,083,750 +0.35(+1.09%)
Oct 24, 2007 32.10 32.18 31.73 32.13 1,103,676 -0.07(-0.22%)
Oct 23, 2007 32.13 32.23 31.97 32.20 1,255,800 +0.47(+1.48%)
Oct 22, 2007 31.60 31.78 31.45 31.73 758,700 -0.05(-0.16%)
Oct 19, 2007 31.83 32.10 31.76 31.78 1,202,100 -0.36(-1.12%)
Oct 18, 2007 32.06 32.20 32.00 32.14 840,000 +0.47(+1.48%)
Oct 17, 2007 31.75 31.79 31.50 31.67 1,659,100 +0.69(+2.23%)
Oct 16, 2007 30.95 31.11 30.87 30.98 992,500 -0.18(-0.58%)
Oct 15, 2007 31.49 31.54 31.05 31.16 1,180,600 -0.45(-1.42%)
Oct 12, 2007 31.55 31.70 31.49 31.61 800,000 +0.01(+0.03%)
Oct 11, 2007 31.84 31.98 31.57 31.60 1,728,000 +0.34(+1.09%)
Oct 10, 2007 31.13 31.43 31.02 31.26 1,195,400 +0.52(+1.69%)
Oct 09, 2007 30.65 30.76 30.50 30.74 786,800 +0.20(+0.65%)
Oct 08, 2007 30.70 30.71 30.36 30.54 559,700 -0.20(-0.65%)
Oct 05, 2007 30.70 30.93 30.56 30.74 698,800 +0.48(+1.59%)
Oct 04, 2007 30.19 30.46 30.08 30.26 1,230,700 +0.03(+0.10%)
Oct 03, 2007 30.37 30.44 30.22 30.23 1,318,200 -0.43(-1.40%)
Oct 02, 2007 30.94 30.99 30.45 30.66 1,416,800 -0.62(-1.98%)
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.