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 (%)
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%)
Jan 01, 2008 25.67 25.67 25.08 25.08 0 +0.00(+0.00%)
Dec 31, 2007 25.67 25.67 25.08 25.08 2,232,141 -0.46(-1.80%)
Dec 28, 2007 25.59 25.59 25.39 25.54 1,890,200 +0.16(+0.62%)
Dec 27, 2007 25.56 25.60 25.30 25.39 1,723,900 +0.08(+0.30%)
Dec 26, 2007 25.14 25.35 25.12 25.31 1,242,519 +0.10(+0.41%)
Dec 24, 2007 25.19 25.23 24.77 25.21 948,616 +0.31(+1.24%)
Dec 21, 2007 24.61 24.95 24.59 24.90 4,312,879 +1.05(+4.41%)
Dec 20, 2007 23.91 23.95 23.69 23.84 2,737,929 +0.19(+0.78%)
Dec 19, 2007 23.69 23.84 23.57 23.66 2,582,254 -0.27(-1.12%)
Dec 18, 2007 24.10 24.11 23.75 23.93 2,300,606 +0.18(+0.75%)
Dec 17, 2007 23.80 23.98 23.71 23.75 1,992,225 +0.29(+1.23%)
Dec 14, 2007 23.64 23.74 23.46 23.46 2,582,674 -0.54(-2.24%)
Dec 13, 2007 24.10 24.20 23.77 24.00 1,891,288 -0.36(-1.50%)
Dec 12, 2007 24.59 24.72 24.20 24.36 2,892,103 +0.38(+1.58%)
Dec 11, 2007 24.31 24.35 23.97 23.98 2,131,770 -0.54(-2.19%)
Dec 10, 2007 24.37 24.59 24.33 24.52 1,705,650 +0.12(+0.48%)
Dec 07, 2007 24.50 24.55 24.35 24.40 4,432,686 -0.23(-0.92%)
Dec 06, 2007 24.41 24.64 24.33 24.63 3,935,087 +0.14(+0.56%)
Dec 05, 2007 24.57 24.64 24.46 24.49 1,914,240 +0.13(+0.54%)
Dec 04, 2007 24.24 24.49 24.24 24.36 3,770,176 +0.25(+1.03%)
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.