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 (%)
May 28, 2004 15.14 15.20 15.07 15.13 988,299 +0.33(+2.22%)
May 27, 2004 14.69 14.81 14.66 14.80 1,465,369 +0.17(+1.13%)
May 26, 2004 14.60 14.70 14.57 14.63 723,454 -0.03(-0.19%)
May 25, 2004 14.56 14.66 14.53 14.66 800,349 +0.10(+0.68%)
May 24, 2004 14.56 14.60 14.53 14.56 946,145 +0.07(+0.46%)
May 21, 2004 14.58 14.58 14.47 14.50 929,429 +0.05(+0.32%)
May 20, 2004 14.50 14.52 14.45 14.45 911,549 -0.15(-1.05%)
May 19, 2004 14.61 14.66 14.58 14.61 767,498 +0.06(+0.38%)
May 18, 2004 14.50 14.57 14.49 14.55 1,279,745 +0.16(+1.13%)
May 17, 2004 14.36 14.46 14.33 14.39 486,227 +0.10(+0.71%)
May 14, 2004 14.24 14.36 14.24 14.29 1,515,809 -0.32(-2.17%)
May 13, 2004 14.57 14.61 14.49 14.60 2,258,161 -0.11(-0.73%)
May 12, 2004 14.72 14.77 14.60 14.71 1,470,893 -0.09(-0.60%)
May 11, 2004 14.83 14.83 14.67 14.80 1,816,413 -0.01(-0.09%)
May 10, 2004 14.93 14.95 14.77 14.81 920,416 -0.20(-1.31%)
May 07, 2004 15.19 15.26 15.00 15.01 891,635 -0.29(-1.92%)
May 06, 2004 15.41 15.42 15.24 15.30 1,464,788 -0.43(-2.73%)
May 05, 2004 15.69 15.77 15.66 15.73 1,234,975 +0.06(+0.39%)
May 04, 2004 15.59 15.72 15.57 15.67 1,031,616 +0.31(+2.00%)
May 03, 2004 15.22 15.37 15.22 15.36 698,452 +0.25(+1.62%)
Apr 30, 2004 15.20 15.20 15.09 15.12 600,625 -0.04(-0.29%)
Apr 29, 2004 15.09 15.25 15.09 15.16 828,694 +0.23(+1.57%)
Apr 28, 2004 14.97 15.02 14.81 14.93 4,151,905 -1.19(-7.38%)
Apr 27, 2004 16.06 16.23 16.05 16.12 508,031 +0.07(+0.46%)
Apr 26, 2004 16.09 16.11 15.99 16.05 596,991 +0.07(+0.42%)
Apr 23, 2004 16.05 16.06 15.93 15.98 1,371,031 -0.40(-2.45%)
Apr 22, 2004 16.06 16.38 16.06 16.38 670,689 +0.19(+1.20%)
Apr 21, 2004 16.00 16.21 15.97 16.19 1,297,188 +0.38(+2.39%)
Apr 20, 2004 15.82 15.89 15.80 15.81 526,347 -0.13(-0.79%)
Apr 19, 2004 15.86 15.94 15.82 15.93 202,921 +0.10(+0.61%)
Apr 16, 2004 15.80 15.91 15.78 15.84 521,114 +0.13(+0.85%)
Apr 15, 2004 15.56 15.73 15.54 15.70 635,366 +0.16(+1.03%)
Apr 14, 2004 15.43 15.58 15.42 15.54 293,771 +0.01(+0.04%)
Apr 13, 2004 15.55 15.63 15.52 15.54 389,272 -0.15(-0.94%)
Apr 12, 2004 15.70 15.72 15.65 15.68 200,160 -0.01(-0.09%)
Apr 08, 2004 15.83 15.83 15.66 15.70 620,685 -0.13(-0.81%)
Apr 07, 2004 15.71 15.86 15.67 15.83 526,201 +0.15(+0.94%)
Apr 06, 2004 15.63 15.70 15.54 15.68 1,218,258 +0.05(+0.34%)
Apr 05, 2004 15.52 15.65 15.49 15.63 760,375 -0.11(-0.67%)
Apr 02, 2004 15.71 15.80 15.64 15.73 661,822 -0.10(-0.61%)
Apr 01, 2004 15.76 15.89 15.74 15.83 474,599 -0.10(-0.61%)
Mar 31, 2004 15.80 15.96 15.80 15.92 1,270,878 +0.22(+1.37%)
Mar 30, 2004 15.59 15.74 15.58 15.71 680,137 +0.15(+0.99%)
Mar 29, 2004 15.44 15.57 15.44 15.55 577,513 +0.21(+1.38%)
Mar 26, 2004 15.22 15.38 15.20 15.34 734,792 +0.05(+0.33%)
Mar 25, 2004 15.13 15.33 15.11 15.29 579,403 +0.22(+1.43%)
Mar 24, 2004 15.10 15.23 15.03 15.08 1,290,938 -0.41(-2.64%)
Mar 23, 2004 15.54 15.57 15.45 15.49 1,057,781 -0.15(-0.98%)
Mar 22, 2004 15.70 15.73 15.48 15.64 382,586 -0.21(-1.34%)
Mar 19, 2004 15.87 15.90 15.82 15.85 307,871 -0.01(-0.07%)
Mar 18, 2004 15.86 15.91 15.83 15.86 277,636 -0.09(-0.56%)
Mar 17, 2004 15.82 15.98 15.80 15.95 442,765 +0.23(+1.47%)
Mar 16, 2004 15.86 15.93 15.65 15.72 456,429 +0.06(+0.37%)
Mar 15, 2004 15.87 15.91 15.64 15.66 496,693 -0.27(-1.70%)
Mar 12, 2004 15.87 15.94 15.76 15.94 776,801 -0.14(-0.88%)
Mar 11, 2004 16.18 16.23 16.07 16.08 405,698 -0.12(-0.76%)
Mar 10, 2004 16.39 16.39 16.19 16.20 479,977 -0.14(-0.83%)
Mar 09, 2004 16.33 16.48 16.30 16.34 330,547 -0.04(-0.27%)
Mar 08, 2004 16.40 16.51 16.38 16.38 250,309 -0.03(-0.17%)
Mar 05, 2004 16.27 16.47 16.27 16.41 262,664 +0.22(+1.35%)
Mar 04, 2004 16.06 16.21 16.00 16.19 938,732 -0.10(-0.62%)
Mar 03, 2004 16.13 16.35 16.11 16.29 984,520 -0.17(-1.04%)
Mar 02, 2004 16.57 16.62 16.44 16.46 765,754 -0.47(-2.80%)
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.