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 (%)
Jan 31, 2005 15.03 15.06 14.94 14.98 668,944 +0.12(+0.82%)
Jan 28, 2005 14.81 14.86 14.77 14.86 812,705 +0.17(+1.16%)
Jan 27, 2005 14.65 14.69 14.60 14.69 1,631,806 +0.03(+0.19%)
Jan 26, 2005 14.59 14.70 14.57 14.66 1,458,392 +0.28(+1.96%)
Jan 25, 2005 14.43 14.48 14.38 14.38 787,267 -0.05(-0.37%)
Jan 24, 2005 14.47 14.49 14.41 14.43 569,082 -0.03(-0.17%)
Jan 21, 2005 14.47 14.52 14.44 14.45 676,358 -0.06(-0.43%)
Jan 20, 2005 14.30 14.58 14.29 14.52 1,899,122 +0.08(+0.52%)
Jan 19, 2005 14.59 14.60 14.42 14.44 595,392 -0.19(-1.32%)
Jan 18, 2005 14.47 14.66 14.44 14.63 1,120,577 -0.23(-1.56%)
Jan 14, 2005 14.81 14.90 14.80 14.86 806,891 +0.06(+0.39%)
Jan 13, 2005 14.87 14.91 14.80 14.81 433,898 -0.12(-0.80%)
Jan 12, 2005 14.93 14.99 14.87 14.93 294,062 +0.03(+0.20%)
Jan 11, 2005 14.92 14.94 14.86 14.90 454,103 +0.04(+0.26%)
Jan 10, 2005 14.86 14.93 14.85 14.86 611,237 -0.04(-0.28%)
Jan 07, 2005 15.02 15.04 14.84 14.90 1,292,682 -0.13(-0.84%)
Jan 06, 2005 15.02 15.07 14.99 15.02 1,000,073 -0.09(-0.58%)
Jan 05, 2005 15.13 15.19 15.11 15.11 799,768 -0.01(-0.05%)
Jan 04, 2005 15.25 15.29 15.11 15.12 741,479 -0.14(-0.92%)
Jan 03, 2005 15.26 15.31 15.23 15.26 407,878 -0.04(-0.25%)
Dec 31, 2004 15.41 15.41 15.25 15.30 317,901 -0.03(-0.22%)
Dec 30, 2004 15.33 15.38 15.30 15.33 404,244 +0.02(+0.15%)
Dec 29, 2004 15.31 15.35 15.28 15.31 518,206 -0.10(-0.63%)
Dec 28, 2004 15.38 15.41 15.34 15.41 353,659 +0.07(+0.48%)
Dec 27, 2004 15.33 15.39 15.30 15.33 610,946 +0.15(+0.97%)
Dec 23, 2004 15.26 15.27 15.10 15.19 642,198 +0.11(+0.75%)
Dec 22, 2004 15.05 15.11 14.99 15.07 391,744 +0.11(+0.70%)
Dec 21, 2004 14.93 14.97 14.88 14.97 299,586 -0.02(-0.12%)
Dec 20, 2004 15.02 15.05 14.90 14.99 506,432 +0.21(+1.40%)
Dec 17, 2004 14.81 14.88 14.75 14.78 419,071 -0.08(-0.54%)
Dec 16, 2004 14.92 14.95 14.83 14.86 484,192 -0.13(-0.84%)
Dec 15, 2004 14.96 14.99 14.88 14.99 549,313 +0.14(+0.97%)
Dec 14, 2004 14.79 14.85 14.76 14.84 317,901 +0.03(+0.23%)
Dec 13, 2004 14.68 14.81 14.65 14.81 410,931 +0.31(+2.13%)
Dec 10, 2004 14.45 14.54 14.44 14.50 514,282 -0.16(-1.06%)
Dec 09, 2004 14.55 14.68 14.36 14.65 496,693 +0.03(+0.19%)
Dec 08, 2004 14.57 14.65 14.54 14.63 385,929 -0.03(-0.22%)
Dec 07, 2004 14.78 14.79 14.65 14.66 440,584 +0.00(+0.03%)
Dec 06, 2004 14.63 14.70 14.58 14.65 313,249 -0.07(-0.47%)
Dec 03, 2004 14.72 14.77 14.66 14.72 501,635 +0.01(+0.09%)
Dec 02, 2004 14.73 14.75 14.67 14.71 492,042 +0.06(+0.44%)
Dec 01, 2004 14.48 14.65 14.46 14.64 449,597 +0.20(+1.37%)
Nov 30, 2004 14.52 14.54 14.41 14.45 414,710 -0.09(-0.60%)
Nov 29, 2004 14.64 14.66 14.48 14.53 590,886 +0.02(+0.13%)
Nov 26, 2004 14.46 14.55 14.46 14.52 259,757 +0.16(+1.12%)
Nov 24, 2004 14.29 14.36 14.26 14.36 306,272 +0.10(+0.69%)
Nov 23, 2004 14.29 14.30 14.21 14.26 350,752 -0.01(-0.08%)
Nov 22, 2004 14.23 14.28 14.16 14.27 619,667 +0.03(+0.19%)
Nov 19, 2004 14.37 14.41 14.24 14.24 452,213 -0.08(-0.58%)
Nov 18, 2004 14.34 14.41 14.32 14.32 440,148 -0.00(-0.02%)
Nov 17, 2004 14.29 14.40 14.29 14.33 621,266 +0.07(+0.47%)
Nov 16, 2004 14.27 14.35 14.26 14.26 758,922 -0.03(-0.24%)
Nov 15, 2004 14.34 14.36 14.25 14.29 520,096 -0.06(-0.42%)
Nov 12, 2004 14.25 14.37 14.25 14.35 559,198 +0.13(+0.90%)
Nov 11, 2004 14.13 14.26 14.12 14.22 408,024 +0.14(+0.99%)
Nov 10, 2004 14.08 14.12 14.02 14.08 452,649 +0.10(+0.72%)
Nov 09, 2004 13.99 14.03 13.95 13.98 567,919 -0.12(-0.86%)
Nov 08, 2004 14.08 14.14 14.07 14.11 505,124 +0.01(+0.08%)
Nov 05, 2004 13.99 14.13 13.96 14.09 477,215 +0.10(+0.72%)
Nov 04, 2004 13.79 14.01 13.77 13.99 496,112 +0.19(+1.36%)
Nov 03, 2004 13.82 13.84 13.73 13.80 578,676 +0.19(+1.40%)
Nov 02, 2004 13.58 13.69 13.58 13.61 563,123 +0.12(+0.88%)
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.