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 30, 2008 22.57 22.61 22.41 22.54 1,493,787 +0.28(+1.27%)
May 29, 2008 22.15 22.30 22.12 22.26 2,292,326 -0.17(-0.77%)
May 28, 2008 22.55 22.56 22.30 22.43 1,441,467 -0.20(-0.88%)
May 27, 2008 22.37 22.64 22.37 22.63 3,278,605 +0.49(+2.21%)
May 26, 2008 22.32 22.39 22.06 22.14 0 +0.00(+0.00%)
May 23, 2008 22.32 22.39 22.06 22.14 1,915,129 +0.02(+0.09%)
May 22, 2008 21.96 22.18 21.92 22.12 2,557,750 +0.14(+0.66%)
May 21, 2008 22.31 22.34 21.95 21.97 1,622,692 -0.30(-1.33%)
May 20, 2008 22.23 22.33 22.12 22.27 2,305,652 -0.06(-0.25%)
May 19, 2008 22.48 22.50 22.30 22.32 2,138,091 -1.00(-4.31%)
May 16, 2008 23.12 23.42 23.09 23.33 1,477,382 +0.17(+0.71%)
May 15, 2008 23.07 23.21 23.03 23.16 1,103,164 +0.19(+0.81%)
May 14, 2008 22.87 23.06 22.83 22.98 1,294,898 +0.05(+0.21%)
May 13, 2008 22.92 23.03 22.85 22.93 2,865,764 -0.58(-2.49%)
May 12, 2008 23.51 23.60 23.40 23.51 1,075,631 +0.05(+0.21%)
May 09, 2008 23.47 23.49 23.34 23.47 1,268,478 +0.05(+0.23%)
May 08, 2008 23.33 23.51 23.24 23.41 4,977,859 +1.02(+4.55%)
May 07, 2008 22.42 22.59 22.20 22.39 3,250,661 -0.36(-1.57%)
May 06, 2008 22.63 22.79 22.63 22.75 1,419,046 -0.32(-1.37%)
May 05, 2008 23.09 23.18 22.98 23.07 1,187,480 -0.12(-0.53%)
May 02, 2008 23.24 23.25 23.10 23.19 1,789,290 +0.06(+0.27%)
May 01, 2008 23.00 23.23 22.86 23.13 1,620,911 +0.06(+0.24%)
Apr 30, 2008 22.92 23.17 22.91 23.07 4,057,179 +0.44(+1.95%)
Apr 29, 2008 22.74 22.78 22.59 22.63 3,823,676 -0.31(-1.35%)
Apr 28, 2008 22.95 23.09 22.86 22.94 1,770,829 +0.15(+0.66%)
Apr 25, 2008 22.84 22.89 22.69 22.79 3,119,336 -0.06(-0.27%)
Apr 24, 2008 22.72 22.93 22.59 22.85 3,265,632 +0.12(+0.55%)
Apr 23, 2008 22.83 22.85 22.65 22.73 4,292,057 -0.52(-2.25%)
Apr 22, 2008 23.34 23.44 23.16 23.25 1,216,146 -0.14(-0.62%)
Apr 21, 2008 23.27 23.43 23.13 23.40 1,023,654 -0.08(-0.32%)
Apr 18, 2008 23.36 23.52 23.29 23.47 1,294,415 +0.40(+1.73%)
Apr 17, 2008 23.16 23.20 23.00 23.07 1,100,888 -0.17(-0.74%)
Apr 16, 2008 22.90 23.27 22.90 23.25 1,006,793 +0.40(+1.75%)
Apr 15, 2008 22.96 22.97 22.76 22.85 1,101,014 +0.10(+0.42%)
Apr 14, 2008 22.80 22.89 22.72 22.75 1,264,302 +0.06(+0.24%)
Apr 11, 2008 22.88 22.91 22.70 22.70 1,349,736 -0.52(-2.22%)
Apr 10, 2008 23.36 23.42 23.13 23.21 1,539,605 +0.23(+1.02%)
Apr 09, 2008 23.09 23.19 22.94 22.98 1,448,944 -0.17(-0.71%)
Apr 08, 2008 23.03 23.14 22.98 23.14 2,862,130 +0.24(+1.05%)
Apr 07, 2008 23.00 23.07 22.89 22.90 2,833,481 -0.37(-1.60%)
Apr 04, 2008 23.23 23.44 23.14 23.27 2,563,599 +0.07(+0.30%)
Apr 03, 2008 23.12 23.23 23.07 23.20 1,489,644 -0.08(-0.33%)
Apr 02, 2008 23.17 23.38 23.17 23.28 1,909,471 -0.47(-1.97%)
Apr 01, 2008 23.44 23.75 23.42 23.75 2,557,860 +0.54(+2.34%)
Mar 31, 2008 23.10 23.27 23.07 23.20 1,898,686 +0.21(+0.93%)
Mar 28, 2008 22.93 23.09 22.86 22.99 2,440,878 -0.09(-0.39%)
Mar 27, 2008 23.38 23.44 23.06 23.08 5,281,909 -0.23(-0.97%)
Mar 26, 2008 23.27 23.34 23.06 23.31 2,488,701 +0.25(+1.07%)
Mar 25, 2008 23.14 23.15 22.91 23.06 4,967,966 +0.03(+0.12%)
Mar 24, 2008 23.01 23.09 22.73 23.03 2,521,442 +0.28(+1.24%)
Mar 21, 2008 22.56 22.86 22.46 22.75 10,259,508 +0.00(+0.00%)
Mar 20, 2008 22.56 22.86 22.46 22.75 10,259,508 +0.88(+4.03%)
Mar 19, 2008 22.02 22.30 21.87 21.87 1,801,165 -0.30(-1.33%)
Mar 18, 2008 22.10 22.24 21.98 22.17 2,827,582 +0.39(+1.80%)
Mar 17, 2008 21.62 21.92 21.59 21.77 2,234,700 -0.47(-2.13%)
Mar 14, 2008 22.61 22.67 22.15 22.25 3,739,927 -0.45(-1.97%)
Mar 13, 2008 22.41 22.72 22.29 22.70 2,597,658 +0.98(+4.50%)
Mar 12, 2008 21.85 21.93 21.70 21.72 1,924,787 -0.10(-0.44%)
Mar 11, 2008 21.70 21.81 21.62 21.81 2,201,825 +0.47(+2.19%)
Mar 10, 2008 21.46 21.51 21.29 21.35 1,861,841 -0.08(-0.35%)
Mar 07, 2008 21.35 21.66 21.35 21.42 4,172,112 +0.18(+0.84%)
Mar 06, 2008 21.49 21.53 21.24 21.24 1,411,267 -0.25(-1.18%)
Mar 05, 2008 21.24 21.66 21.19 21.50 1,635,338 +0.25(+1.17%)
Mar 04, 2008 21.20 21.33 21.09 21.25 2,694,966 -0.04(-0.19%)
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.