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 (%)
Sep 30, 2008 19.26 19.39 19.02 19.37 3,072,889 +0.78(+4.22%)
Sep 29, 2008 19.40 19.49 18.59 18.59 3,507,135 -1.18(-5.95%)
Sep 26, 2008 19.95 20.02 19.64 19.76 0 -0.45(-2.25%)
Sep 25, 2008 20.35 20.42 20.14 20.22 3,062,871 +0.54(+2.73%)
Sep 24, 2008 19.94 19.94 19.61 19.68 2,396,384 -0.01(-0.07%)
Sep 23, 2008 20.22 20.26 19.58 19.70 3,206,267 -0.19(-0.93%)
Sep 22, 2008 20.36 20.38 19.81 19.88 2,904,426 -0.19(-0.93%)
Sep 19, 2008 20.05 20.13 19.79 20.07 0 +0.27(+1.36%)
Sep 18, 2008 19.86 19.92 19.54 19.80 6,913,734 +0.44(+2.27%)
Sep 17, 2008 19.85 19.98 19.33 19.36 8,829,444 -0.74(-3.70%)
Sep 16, 2008 19.87 20.21 19.83 20.10 7,081,184 -0.10(-0.51%)
Sep 15, 2008 20.08 20.29 19.97 20.21 4,874,081 -0.12(-0.61%)
Sep 12, 2008 19.73 20.33 19.68 20.33 4,057,669 +0.41(+2.04%)
Sep 11, 2008 19.51 19.92 19.50 19.92 3,200,309 +0.02(+0.10%)
Sep 10, 2008 20.08 20.09 19.86 19.90 4,042,955 +0.08(+0.42%)
Sep 09, 2008 19.80 20.08 19.76 19.82 3,491,853 +0.30(+1.55%)
Sep 08, 2008 19.74 19.82 19.37 19.52 4,512,913 -0.67(-3.34%)
Sep 05, 2008 20.09 20.21 19.86 20.19 0 +0.33(+1.66%)
Sep 04, 2008 19.87 19.99 19.74 19.86 7,176,066 +1.02(+5.40%)
Sep 03, 2008 18.84 18.93 18.73 18.84 2,036,108 -0.43(-2.25%)
Sep 02, 2008 19.41 19.47 19.26 19.28 2,243,513 +0.29(+1.52%)
Aug 29, 2008 19.02 19.17 18.97 18.99 0 -0.25(-1.29%)
Aug 28, 2008 19.12 19.28 19.09 19.24 1,831,638 +0.13(+0.68%)
Aug 27, 2008 19.01 19.12 18.94 19.10 1,706,736 -0.01(-0.04%)
Aug 26, 2008 19.15 19.24 19.06 19.11 1,384,893 -0.14(-0.75%)
Aug 25, 2008 19.41 19.47 19.22 19.26 1,307,130 -0.21(-1.10%)
Aug 22, 2008 19.51 19.61 19.45 19.47 0 +0.03(+0.18%)
Aug 21, 2008 19.33 19.48 19.31 19.43 1,533,039 +0.10(+0.53%)
Aug 20, 2008 19.32 19.41 19.21 19.33 1,535,459 -0.03(-0.18%)
Aug 19, 2008 19.32 19.40 19.26 19.37 1,419,792 -0.22(-1.12%)
Aug 18, 2008 19.74 19.78 19.49 19.59 1,523,898 +0.01(+0.07%)
Aug 15, 2008 19.45 19.62 19.44 19.57 0 +0.09(+0.46%)
Aug 14, 2008 19.37 19.61 19.35 19.48 2,980,599 -0.37(-1.87%)
Aug 13, 2008 19.71 19.89 19.63 19.85 5,082,650 +0.25(+1.26%)
Aug 12, 2008 19.41 19.68 19.35 19.61 4,603,343 +0.17(+0.89%)
Aug 11, 2008 19.46 19.56 19.36 19.43 1,928,566 -0.01(-0.07%)
Aug 08, 2008 19.01 19.50 19.01 19.45 4,270,328 +0.29(+1.51%)
Aug 07, 2008 19.18 19.28 19.10 19.16 4,419,739 -0.35(-1.80%)
Aug 06, 2008 19.20 19.51 19.12 19.51 2,999,141 +0.29(+1.50%)
Aug 05, 2008 18.98 19.23 18.95 19.22 6,055,101 +0.63(+3.40%)
Aug 04, 2008 18.53 18.63 18.45 18.59 4,015,670 +0.04(+0.22%)
Aug 01, 2008 18.60 18.71 18.44 18.55 5,935,919 -0.52(-2.71%)
Jul 31, 2008 19.20 19.20 18.93 19.06 8,472,351 -1.77(-8.52%)
Jul 30, 2008 20.63 20.89 20.52 20.84 2,625,909 +0.22(+1.07%)
Jul 29, 2008 20.62 20.64 20.45 20.62 3,364,888 +0.15(+0.74%)
Jul 28, 2008 20.73 20.73 20.39 20.47 2,615,782 +0.37(+1.85%)
Jul 25, 2008 20.16 20.18 20.01 20.09 2,220,683 +0.23(+1.18%)
Jul 24, 2008 19.99 19.99 19.80 19.86 1,966,424 -0.21(-1.06%)
Jul 23, 2008 20.11 20.28 19.99 20.07 2,478,982 +0.01(+0.07%)
Jul 22, 2008 19.76 20.10 19.76 20.06 1,388,122 +0.25(+1.28%)
Jul 21, 2008 19.83 19.85 19.71 19.81 1,339,270 +0.14(+0.70%)
Jul 18, 2008 19.64 19.76 19.47 19.67 1,924,870 -0.32(-1.62%)
Jul 17, 2008 20.00 20.03 19.75 19.99 2,277,716 +0.48(+2.47%)
Jul 16, 2008 19.18 19.54 19.04 19.51 3,476,698 +0.46(+2.42%)
Jul 15, 2008 18.96 19.17 18.85 19.05 2,303,506 -0.14(-0.75%)
Jul 14, 2008 19.31 19.34 19.17 19.19 2,831,994 -0.01(-0.04%)
Jul 11, 2008 19.18 19.28 19.01 19.20 3,035,173 -0.30(-1.52%)
Jul 10, 2008 19.59 19.63 19.35 19.50 4,183,044 -0.58(-2.88%)
Jul 09, 2008 20.16 20.34 20.07 20.07 2,235,008 +0.14(+0.69%)
Jul 08, 2008 19.65 19.96 19.59 19.94 2,335,672 +0.57(+2.95%)
Jul 07, 2008 19.33 19.54 19.32 19.37 3,146,969 -0.03(-0.14%)
Jul 04, 2008 19.38 19.53 19.12 19.39 3,226,603 +0.00(+0.00%)
Jul 03, 2008 19.38 19.53 19.12 19.39 3,226,603 +0.34(+1.77%)
Jul 02, 2008 19.19 19.24 19.06 19.06 3,693,437 -0.36(-1.84%)
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.