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 (%)
Jan 31, 2014 29.49 29.89 29.42 29.73 2,242,819 -0.37(-1.22%)
Jan 30, 2014 30.27 30.32 29.99 30.10 2,179,385 -0.29(-0.97%)
Jan 29, 2014 30.43 30.59 30.31 30.40 2,370,608 -0.62(-2.00%)
Jan 28, 2014 31.02 31.04 30.83 31.02 2,538,917 -0.08(-0.26%)
Jan 27, 2014 31.37 31.38 31.06 31.10 3,565,610 -0.25(-0.79%)
Jan 24, 2014 31.92 31.94 31.34 31.34 2,626,568 -0.93(-2.89%)
Jan 23, 2014 32.27 32.30 32.12 32.27 3,279,230 -0.02(-0.05%)
Jan 22, 2014 32.25 32.37 32.20 32.29 2,953,745 +0.49(+1.55%)
Jan 21, 2014 32.08 32.08 31.63 31.80 4,615,143 +1.04(+3.37%)
Jan 17, 2014 30.94 30.76 30.76 30.76 3,298,333 -0.38(-1.23%)
Jan 16, 2014 31.01 31.15 30.91 31.14 1,951,035 +0.54(+1.77%)
Jan 15, 2014 31.10 30.67 30.39 30.60 4,623,416 -0.49(-1.59%)
Jan 14, 2014 31.18 31.18 30.94 31.10 4,173,647 +0.41(+1.32%)
Jan 13, 2014 30.58 30.96 30.58 30.69 2,398,717 -0.38(-1.23%)
Jan 10, 2014 30.83 31.10 30.83 31.07 1,687,192 +0.29(+0.93%)
Jan 09, 2014 30.49 30.83 30.46 30.79 2,885,042 -0.28(-0.90%)
Jan 08, 2014 31.10 31.10 30.94 31.06 1,582,234 -0.41(-1.32%)
Jan 07, 2014 31.40 31.53 31.39 31.48 1,218,894 +0.24(+0.76%)
Jan 06, 2014 31.33 31.43 31.24 31.24 1,069,527 -0.13(-0.41%)
Jan 03, 2014 31.46 31.53 31.30 31.37 1,568,257 -0.07(-0.23%)
Jan 02, 2014 31.45 31.49 31.30 31.44 2,264,066 -0.60(-1.86%)
Dec 31, 2013 32.12 32.04 32.04 32.04 1,131,467 -0.02(-0.05%)
Dec 30, 2013 31.96 32.11 31.85 32.05 1,480,366 +0.21(+0.68%)
Dec 27, 2013 32.02 32.03 31.81 31.84 2,707,424 +0.41(+1.32%)
Dec 26, 2013 31.37 31.45 31.27 31.42 1,087,028 +0.10(+0.30%)
Dec 24, 2013 31.24 31.39 31.20 31.33 2,307,108 +0.24(+0.77%)
Dec 23, 2013 31.17 31.26 31.04 31.09 3,117,829 +0.02(+0.08%)
Dec 20, 2013 30.85 31.12 30.83 31.06 4,359,536 +0.23(+0.75%)
Dec 19, 2013 30.62 30.85 30.55 30.83 1,288,090 +0.16(+0.52%)
Dec 18, 2013 30.38 30.71 30.19 30.67 2,577,909 +0.20(+0.65%)
Dec 17, 2013 30.48 30.55 30.33 30.47 1,230,456 -0.24(-0.78%)
Dec 16, 2013 30.65 30.83 30.64 30.71 1,113,329 +0.25(+0.81%)
Dec 13, 2013 30.49 30.54 30.37 30.47 1,124,895 -0.09(-0.29%)
Dec 12, 2013 30.67 30.73 30.50 30.55 1,371,418 -0.49(-1.56%)
Dec 11, 2013 31.22 31.28 30.95 31.04 1,646,998 -0.39(-1.24%)
Dec 10, 2013 31.53 31.61 31.36 31.43 1,564,343 -0.27(-0.85%)
Dec 09, 2013 31.54 31.71 31.51 31.70 1,642,261 +0.10(+0.30%)
Dec 06, 2013 31.34 31.63 31.34 31.61 1,251,298 +0.63(+2.03%)
Dec 05, 2013 31.06 31.22 30.93 30.98 2,638,660 +0.08(+0.26%)
Dec 04, 2013 30.80 30.94 30.65 30.90 1,501,202 -0.09(-0.28%)
Dec 03, 2013 30.75 31.02 30.74 30.98 2,012,978 +0.06(+0.21%)
Dec 02, 2013 30.94 31.05 30.80 30.92 1,756,704 -0.34(-1.10%)
Nov 29, 2013 31.37 31.43 31.26 31.26 923,862 +0.14(+0.43%)
Nov 27, 2013 31.23 31.31 31.11 31.13 1,428,975 +0.02(+0.08%)
Nov 26, 2013 31.22 31.23 31.04 31.10 1,876,527 -0.22(-0.71%)
Nov 25, 2013 31.33 31.44 31.29 31.33 2,338,450 +0.35(+1.13%)
Nov 22, 2013 30.92 31.01 30.86 30.98 1,973,014 -0.02(-0.08%)
Nov 21, 2013 31.00 31.04 30.88 31.00 1,764,665 -0.07(-0.23%)
Nov 20, 2013 31.46 31.46 30.98 31.07 1,598,579 -0.05(-0.15%)
Nov 19, 2013 31.25 31.30 31.10 31.12 2,728,991 -0.14(-0.46%)
Nov 18, 2013 31.38 31.40 31.20 31.26 2,332,136 +0.26(+0.85%)
Nov 15, 2013 31.00 31.04 30.90 31.00 1,894,812 +0.08(+0.26%)
Nov 14, 2013 30.91 30.99 30.85 30.92 2,844,571 +0.12(+0.39%)
Nov 13, 2013 30.52 30.80 30.47 30.80 2,769,244 +0.07(+0.23%)
Nov 12, 2013 30.86 30.89 30.63 30.73 2,026,607 +0.02(+0.05%)
Nov 11, 2013 30.75 30.78 30.68 30.71 3,320,656 +0.06(+0.18%)
Nov 08, 2013 30.55 30.66 30.43 30.66 3,014,311 +0.10(+0.31%)
Nov 07, 2013 30.90 30.97 30.49 30.56 3,890,309 -0.49(-1.56%)
Nov 06, 2013 31.13 31.28 31.04 31.05 3,042,145 -0.18(-0.57%)
Nov 05, 2013 31.12 31.32 31.04 31.23 2,630,396 -0.06(-0.18%)
Nov 04, 2013 31.12 31.28 31.02 31.28 2,780,528 +0.37(+1.20%)
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.