Skip to main content
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 (%)
Mar 31, 2008 23.10 23.27 23.07 23.20 1,898,686 +0.21(+0.93%)
Mar 28, 2008 22.93 23.09 22.86 22.99 2,440,878 -0.09(-0.39%)
Mar 27, 2008 23.38 23.44 23.06 23.08 5,281,909 -0.23(-0.97%)
Mar 26, 2008 23.27 23.34 23.06 23.31 2,488,701 +0.25(+1.07%)
Mar 25, 2008 23.14 23.15 22.91 23.06 4,967,966 +0.03(+0.12%)
Mar 24, 2008 23.01 23.09 22.73 23.03 2,521,442 +0.28(+1.24%)
Mar 21, 2008 22.56 22.86 22.46 22.75 10,259,508 +0.00(+0.00%)
Mar 20, 2008 22.56 22.86 22.46 22.75 10,259,508 +0.88(+4.03%)
Mar 19, 2008 22.02 22.30 21.87 21.87 1,801,165 -0.30(-1.33%)
Mar 18, 2008 22.10 22.24 21.98 22.17 2,827,582 +0.39(+1.80%)
Mar 17, 2008 21.62 21.92 21.59 21.77 2,234,700 -0.47(-2.13%)
Mar 14, 2008 22.61 22.67 22.15 22.25 3,739,927 -0.45(-1.97%)
Mar 13, 2008 22.41 22.72 22.29 22.70 2,597,658 +0.98(+4.50%)
Mar 12, 2008 21.85 21.93 21.70 21.72 1,924,787 -0.10(-0.44%)
Mar 11, 2008 21.70 21.81 21.62 21.81 2,201,825 +0.47(+2.19%)
Mar 10, 2008 21.46 21.51 21.29 21.35 1,861,841 -0.08(-0.35%)
Mar 07, 2008 21.35 21.66 21.35 21.42 4,172,112 +0.18(+0.84%)
Mar 06, 2008 21.49 21.53 21.24 21.24 1,411,267 -0.25(-1.18%)
Mar 05, 2008 21.24 21.66 21.19 21.50 1,635,338 +0.25(+1.17%)
Mar 04, 2008 21.20 21.33 21.09 21.25 2,694,966 -0.04(-0.19%)
Mar 03, 2008 21.26 21.37 21.07 21.29 2,669,165 -0.10(-0.48%)
Feb 29, 2008 21.66 21.67 21.33 21.40 2,147,908 -0.41(-1.89%)
Feb 28, 2008 22.10 22.10 21.64 21.81 1,510,248 +0.00(+0.00%)
Feb 27, 2008 21.43 21.95 21.42 21.81 2,244,788 +0.46(+2.16%)
Feb 26, 2008 21.11 21.42 21.02 21.35 1,485,979 +0.02(+0.10%)
Feb 25, 2008 21.14 21.35 21.03 21.33 1,986,920 +0.08(+0.39%)
Feb 22, 2008 21.22 21.28 20.88 21.24 1,663,522 +0.38(+1.81%)
Feb 21, 2008 21.16 21.16 20.86 20.87 1,368,851 -0.21(-0.98%)
Feb 20, 2008 20.76 21.17 20.75 21.07 1,582,384 -0.17(-0.78%)
Feb 19, 2008 21.45 21.47 21.13 21.24 1,648,530 +0.21(+0.98%)
Feb 18, 2008 20.99 21.11 20.82 21.03 0 +0.00(+0.00%)
Feb 15, 2008 20.99 21.11 20.82 21.03 3,197,327 -0.23(-1.10%)
Feb 14, 2008 21.53 21.64 21.26 21.26 3,214,276 -0.20(-0.93%)
Feb 13, 2008 21.48 21.53 21.27 21.46 1,826,908 +0.01(+0.03%)
Feb 12, 2008 21.29 21.62 21.20 21.46 1,653,755 +0.38(+1.79%)
Feb 11, 2008 21.20 21.21 20.84 21.08 2,149,374 -0.19(-0.91%)
Feb 08, 2008 21.21 21.35 21.11 21.27 1,894,648 +0.16(+0.75%)
Feb 07, 2008 21.11 21.19 20.83 21.11 3,772,925 -0.56(-2.57%)
Feb 06, 2008 21.60 21.95 21.42 21.67 4,318,778 +0.41(+1.94%)
Feb 05, 2008 21.63 21.77 21.25 21.26 4,262,073 -1.07(-4.81%)
Feb 04, 2008 22.50 22.50 22.30 22.33 1,890,652 -0.54(-2.35%)
Feb 01, 2008 22.59 22.88 22.52 22.87 2,937,233 +0.52(+2.34%)
Jan 31, 2008 21.92 22.46 21.87 22.34 3,711,503 +0.20(+0.90%)
Jan 30, 2008 22.01 22.50 21.96 22.15 2,266,770 +0.08(+0.37%)
Jan 29, 2008 22.15 22.19 21.99 22.06 1,960,554 -0.21(-0.93%)
Jan 28, 2008 21.89 22.27 21.76 22.27 2,463,990 +0.27(+1.22%)
Jan 25, 2008 22.48 22.48 21.84 22.00 4,263,307 -0.06(-0.25%)
Jan 24, 2008 21.60 22.14 21.54 22.06 3,253,731 +0.62(+2.89%)
Jan 23, 2008 20.60 21.50 20.60 21.44 10,054,304 -0.58(-2.63%)
Jan 22, 2008 20.90 22.10 20.89 22.01 5,410,693 -0.69(-3.03%)
Jan 21, 2008 23.19 23.32 22.63 22.70 0 +0.00(+0.00%)
Jan 18, 2008 23.19 23.32 22.63 22.70 2,924,745 +0.17(+0.73%)
Jan 17, 2008 22.99 23.12 22.48 22.54 2,534,489 +0.11(+0.49%)
Jan 16, 2008 22.76 22.94 22.40 22.43 2,511,791 +0.15(+0.68%)
Jan 15, 2008 22.56 22.65 22.23 22.28 2,777,385 -0.78(-3.40%)
Jan 14, 2008 23.21 23.25 22.93 23.06 1,580,443 +0.27(+1.18%)
Jan 11, 2008 22.92 23.14 22.76 22.79 3,635,655 -1.32(-5.48%)
Jan 10, 2008 24.14 24.29 23.89 24.11 4,418,152 -0.44(-1.79%)
Jan 09, 2008 24.59 24.72 24.37 24.55 3,744,109 -0.62(-2.46%)
Jan 08, 2008 25.47 25.58 25.11 25.17 2,402,363 -0.32(-1.24%)
Jan 07, 2008 25.34 25.50 25.25 25.49 2,599,340 +0.74(+3.00%)
Jan 04, 2008 25.03 25.07 24.75 24.75 2,399,606 -0.38(-1.51%)
Jan 03, 2008 25.22 25.28 24.95 25.12 4,486,959 +0.17(+0.69%)
Jan 02, 2008 25.21 25.27 24.84 24.95 3,671,492 -0.13(-0.52%)
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.