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 (%)
Dec 31, 2008 16.86 17.09 16.69 16.89 2,877,260 -0.03(-0.16%)
Dec 30, 2008 16.70 16.94 16.68 16.92 3,364,713 +0.21(+1.24%)
Dec 29, 2008 16.97 16.99 16.58 16.71 3,364,875 +0.02(+0.12%)
Dec 26, 2008 16.70 16.78 16.53 16.69 1,582,772 +0.14(+0.87%)
Dec 24, 2008 16.60 16.60 16.42 16.55 1,083,232 +0.05(+0.29%)
Dec 23, 2008 17.05 17.09 16.47 16.50 4,852,557 -0.16(-0.95%)
Dec 22, 2008 16.77 16.87 16.44 16.66 3,471,073 -0.08(-0.49%)
Dec 19, 2008 16.86 17.21 16.69 16.74 3,941,794 -0.10(-0.57%)
Dec 18, 2008 17.54 17.56 16.64 16.83 6,496,468 -0.42(-2.43%)
Dec 17, 2008 16.89 17.45 16.85 17.25 4,598,809 +0.15(+0.89%)
Dec 16, 2008 16.33 17.13 16.29 17.10 5,597,875 +0.72(+4.37%)
Dec 15, 2008 16.27 16.48 16.13 16.39 4,129,008 +0.29(+1.79%)
Dec 12, 2008 15.73 16.21 15.66 16.10 5,053,204 +0.39(+2.45%)
Dec 11, 2008 15.73 16.01 15.61 15.71 5,802,936 -0.14(-0.87%)
Dec 10, 2008 15.80 15.98 15.66 15.85 4,798,220 +0.08(+0.48%)
Dec 09, 2008 15.84 16.12 15.69 15.77 3,271,481 -0.13(-0.82%)
Dec 08, 2008 16.05 16.21 15.71 15.91 9,060,181 +0.59(+3.86%)
Dec 05, 2008 14.94 15.37 14.63 15.31 5,756,099 +0.17(+1.09%)
Dec 04, 2008 15.37 15.62 15.02 15.15 4,639,226 -0.47(-3.00%)
Dec 03, 2008 15.27 15.62 14.97 15.62 5,710,454 +0.16(+1.02%)
Dec 02, 2008 15.17 15.53 15.04 15.46 3,813,725 +0.65(+4.41%)
Dec 01, 2008 15.40 15.44 14.80 14.80 3,554,143 -1.27(-7.92%)
Nov 28, 2008 15.94 16.19 15.86 16.08 2,126,545 +0.14(+0.86%)
Nov 26, 2008 15.65 16.00 15.53 15.94 3,800,404 -0.45(-2.77%)
Nov 25, 2008 16.72 16.83 16.05 16.39 4,002,076 -0.26(-1.57%)
Nov 24, 2008 15.88 16.85 15.80 16.66 4,682,601 +0.89(+5.63%)
Nov 21, 2008 15.66 15.86 15.04 15.77 4,957,191 +0.70(+4.66%)
Nov 20, 2008 15.59 16.03 14.98 15.07 5,327,437 -0.74(-4.70%)
Nov 19, 2008 16.54 16.78 15.78 15.81 5,128,684 -0.33(-2.05%)
Nov 18, 2008 15.83 16.35 15.78 16.14 4,126,264 +0.57(+3.67%)
Nov 17, 2008 15.71 16.00 15.49 15.57 3,683,043 -0.34(-2.12%)
Nov 14, 2008 16.06 16.41 15.79 15.91 0 -0.80(-4.82%)
Nov 13, 2008 15.91 16.74 15.42 16.71 9,479,205 +1.03(+6.54%)
Nov 12, 2008 16.00 16.04 15.62 15.69 2,655,655 -0.46(-2.86%)
Nov 11, 2008 16.40 16.42 15.95 16.15 2,859,845 -0.61(-3.65%)
Nov 10, 2008 17.16 17.18 16.54 16.76 2,297,898 -0.14(-0.85%)
Nov 07, 2008 16.42 16.90 16.38 16.90 3,816,023 +0.57(+3.50%)
Nov 06, 2008 17.21 17.33 16.15 16.33 3,775,633 -0.62(-3.65%)
Nov 05, 2008 17.66 17.82 16.91 16.95 4,074,122 -0.64(-3.64%)
Nov 04, 2008 17.19 17.77 17.10 17.59 3,355,390 +0.86(+5.14%)
Nov 03, 2008 16.39 16.81 16.31 16.73 3,485,370 +0.19(+1.12%)
Oct 31, 2008 16.14 16.72 16.03 16.55 6,065,300 +0.45(+2.82%)
Oct 30, 2008 16.60 16.80 15.51 16.09 9,532,198 -0.34(-2.09%)
Oct 29, 2008 16.45 16.97 16.05 16.44 5,810,462 +0.04(+0.25%)
Oct 28, 2008 15.32 16.39 15.09 16.39 4,859,055 +1.24(+8.17%)
Oct 27, 2008 15.16 15.63 15.03 15.16 4,648,158 -0.63(-4.01%)
Oct 24, 2008 15.18 16.24 15.17 15.79 5,408,534 -0.85(-5.13%)
Oct 23, 2008 16.25 16.86 16.07 16.64 7,183,104 +0.55(+3.42%)
Oct 22, 2008 16.56 16.66 15.76 16.09 6,617,907 -1.24(-7.15%)
Oct 21, 2008 17.42 17.87 17.23 17.33 3,580,895 -0.92(-5.05%)
Oct 20, 2008 17.91 18.31 17.65 18.25 3,995,599 +0.97(+5.61%)
Oct 17, 2008 16.72 17.67 16.64 17.28 0 +0.57(+3.42%)
Oct 16, 2008 16.70 16.88 15.97 16.71 7,377,469 +0.30(+1.80%)
Oct 15, 2008 16.90 17.13 16.41 16.41 8,129,273 -1.49(-8.30%)
Oct 14, 2008 18.27 18.32 17.36 17.90 7,417,490 +0.60(+3.46%)
Oct 13, 2008 16.13 17.34 15.99 17.30 5,902,315 +1.68(+10.74%)
Oct 10, 2008 15.39 16.21 14.91 15.62 10,395,992 -1.27(-7.50%)
Oct 09, 2008 17.37 17.43 16.21 16.89 6,336,629 -0.63(-3.57%)
Oct 08, 2008 17.92 18.13 17.44 17.52 5,871,855 -0.80(-4.39%)
Oct 07, 2008 18.98 19.06 18.28 18.32 4,616,027 +0.17(+0.95%)
Oct 06, 2008 18.62 18.68 17.74 18.15 4,715,193 -0.82(-4.32%)
Oct 03, 2008 18.96 19.45 18.93 18.97 0 +0.05(+0.25%)
Oct 02, 2008 19.06 19.16 18.88 18.92 3,051,398 -0.79(-4.01%)
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.