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, 2012 35.08 35.15 34.66 34.78 1,351,810 +0.19(+0.55%)
Aug 30, 2012 34.91 34.96 34.57 34.59 1,354,652 -0.17(-0.49%)
Aug 29, 2012 34.80 34.87 34.73 34.76 1,059,513 -0.01(-0.03%)
Aug 27, 2012 34.90 34.97 34.74 34.77 1,495,604 +0.11(+0.32%)
Aug 24, 2012 34.40 34.91 34.39 34.66 1,543,984 +0.26(+0.76%)
Aug 23, 2012 34.39 34.58 34.30 34.40 1,681,851 -0.02(-0.06%)
Aug 22, 2012 34.40 34.50 34.20 34.42 2,205,086 -0.27(-0.78%)
Aug 21, 2012 34.95 34.99 34.59 34.69 3,065,708 +0.26(+0.76%)
Aug 20, 2012 34.52 34.54 34.34 34.43 1,519,491 +0.07(+0.20%)
Aug 17, 2012 34.43 34.52 34.20 34.36 1,504,179 -0.22(-0.64%)
Aug 16, 2012 34.34 34.61 34.33 34.58 827,818 +0.04(+0.12%)
Aug 15, 2012 34.44 34.62 34.44 34.54 868,597 -0.03(-0.09%)
Aug 14, 2012 34.67 34.71 34.53 34.57 1,261,734 -0.02(-0.06%)
Aug 13, 2012 34.65 34.73 34.51 34.59 1,698,248 -0.02(-0.06%)
Aug 10, 2012 34.41 34.65 34.36 34.61 2,339,528 +0.03(+0.09%)
Aug 09, 2012 34.78 34.85 34.56 34.58 3,148,073 -0.20(-0.58%)
Aug 08, 2012 34.59 34.79 34.54 34.78 1,997,873 -0.38(-1.08%)
Aug 07, 2012 35.52 35.54 35.13 35.16 3,856,923 +0.02(+0.06%)
Aug 06, 2012 35.44 35.50 35.08 35.14 3,219,766 -0.30(-0.85%)
Aug 03, 2012 35.10 35.56 35.07 35.44 3,118,595 +0.90(+2.61%)
Aug 02, 2012 34.67 34.86 34.37 34.54 3,355,502 -0.35(-1.00%)
Aug 01, 2012 35.32 35.33 34.64 34.89 9,404,975 +0.24(+0.69%)
Jul 31, 2012 34.85 34.92 34.63 34.65 2,999,378 +0.04(+0.12%)
Jul 30, 2012 34.40 34.64 34.39 34.61 1,933,689 +0.14(+0.41%)
Jul 27, 2012 34.35 34.66 34.30 34.47 2,724,065 +0.19(+0.55%)
Jul 26, 2012 34.61 34.61 34.18 34.28 4,062,986 +2.17(+6.76%)
Jul 25, 2012 32.34 32.39 32.06 32.11 1,754,875 -0.18(-0.56%)
Jul 24, 2012 32.51 32.54 32.16 32.29 1,361,566 -0.13(-0.40%)
Jul 23, 2012 32.28 32.50 32.11 32.42 1,740,110 -0.60(-1.82%)
Jul 20, 2012 32.91 33.20 32.87 33.02 1,743,351 -0.26(-0.78%)
Jul 19, 2012 33.16 33.40 33.10 33.28 1,563,635 +0.15(+0.45%)
Jul 18, 2012 32.93 33.20 32.91 33.13 1,350,168 +0.26(+0.79%)
Jul 17, 2012 32.95 32.98 32.66 32.87 1,815,687 +0.09(+0.27%)
Jul 16, 2012 32.77 32.92 32.65 32.78 1,594,841 +0.06(+0.18%)
Jul 13, 2012 32.45 32.80 32.43 32.72 1,990,565 +0.43(+1.33%)
Jul 12, 2012 32.17 32.34 32.04 32.29 1,766,166 -0.23(-0.71%)
Jul 11, 2012 32.80 32.86 32.43 32.52 3,779,606 -0.55(-1.66%)
Jul 10, 2012 33.09 33.16 32.89 33.07 2,408,988 -0.03(-0.09%)
Jul 09, 2012 33.21 33.25 32.95 33.10 1,270,684 -0.04(-0.12%)
Jul 06, 2012 33.24 33.34 33.09 33.14 2,338,634 -0.33(-0.99%)
Jul 05, 2012 33.39 33.50 33.28 33.47 1,306,297 -0.62(-1.82%)
Jul 03, 2012 33.81 34.13 33.77 34.09 4,706,751 +0.51(+1.52%)
Jul 02, 2012 33.46 33.58 33.35 33.58 1,744,843 +0.23(+0.69%)
Jun 29, 2012 33.47 33.59 33.27 33.35 3,106,863 +1.11(+3.44%)
Jun 28, 2012 31.92 32.28 31.85 32.24 1,388,840 -0.04(-0.12%)
Jun 27, 2012 32.27 32.37 32.12 32.28 1,096,178 +0.29(+0.91%)
Jun 26, 2012 32.07 32.12 31.86 31.99 1,618,983 +0.25(+0.79%)
Jun 25, 2012 31.85 31.87 31.69 31.74 1,268,222 -0.43(-1.34%)
Jun 22, 2012 32.30 32.32 32.13 32.17 1,663,182 +0.21(+0.66%)
Jun 21, 2012 32.37 32.46 31.91 31.96 2,141,911 -0.14(-0.44%)
Jun 20, 2012 31.91 32.25 31.87 32.10 1,976,071 -0.29(-0.90%)
Jun 19, 2012 32.11 32.52 32.05 32.39 2,415,006 +0.08(+0.25%)
Jun 18, 2012 32.10 32.35 32.05 32.31 2,021,271 +0.13(+0.40%)
Jun 15, 2012 32.13 32.29 32.02 32.18 2,080,082 -0.06(-0.19%)
Jun 14, 2012 32.16 32.30 32.11 32.24 1,948,489 +0.40(+1.26%)
Jun 13, 2012 31.72 32.03 31.62 31.84 2,243,998 +0.24(+0.76%)
Jun 12, 2012 31.62 31.65 31.25 31.60 1,505,453 +0.39(+1.25%)
Jun 11, 2012 31.53 31.54 31.21 31.21 1,269,649 -0.16(-0.51%)
Jun 08, 2012 31.14 31.37 31.08 31.37 1,679,511 +0.01(+0.03%)
Jun 07, 2012 31.60 31.62 31.30 31.36 2,301,215 -0.07(-0.22%)
Jun 06, 2012 30.98 31.43 30.97 31.43 2,067,902 +0.62(+2.01%)
Jun 05, 2012 30.71 30.82 30.54 30.81 2,729,017 +0.00(+0.00%)
Jun 04, 2012 30.89 31.00 30.70 30.81 1,850,304 +0.02(+0.06%)
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.