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 (%)
Oct 30, 2015 38.36 38.70 38.30 38.34 1,933,154 -0.38(-0.99%)
Oct 29, 2015 38.60 38.81 38.56 38.72 2,107,405 +0.20(+0.51%)
Oct 28, 2015 38.91 38.92 38.16 38.53 2,593,327 +0.20(+0.52%)
Oct 27, 2015 38.40 38.56 38.28 38.33 1,535,930 -0.22(-0.57%)
Oct 26, 2015 38.74 38.77 38.46 38.55 1,896,602 -0.24(-0.61%)
Oct 23, 2015 39.08 39.16 38.71 38.78 2,520,086 -0.16(-0.41%)
Oct 22, 2015 38.85 39.19 38.76 38.94 3,624,630 +0.58(+1.50%)
Oct 21, 2015 38.55 38.64 38.36 38.37 2,209,567 +0.00(+0.00%)
Oct 20, 2015 38.61 38.62 38.29 38.37 2,158,067 -0.15(-0.40%)
Oct 19, 2015 38.54 38.59 38.28 38.52 1,854,209 +0.19(+0.49%)
Oct 16, 2015 38.02 38.37 37.98 38.33 2,628,739 +0.31(+0.82%)
Oct 15, 2015 37.81 38.08 37.68 38.02 5,215,604 +1.73(+4.75%)
Oct 14, 2015 36.40 36.58 36.27 36.30 3,070,100 +0.01(+0.02%)
Oct 13, 2015 36.11 36.47 36.06 36.29 2,880,044 +0.03(+0.07%)
Oct 12, 2015 36.17 36.53 36.09 36.26 2,073,141 +0.52(+1.44%)
Oct 09, 2015 35.56 35.91 35.53 35.75 1,738,100 +0.16(+0.45%)
Oct 08, 2015 34.95 35.63 34.90 35.59 2,422,955 +0.25(+0.69%)
Oct 07, 2015 35.23 35.41 35.03 35.34 2,709,094 -0.22(-0.62%)
Oct 06, 2015 35.58 35.76 35.46 35.56 2,112,720 +0.09(+0.26%)
Oct 05, 2015 35.44 35.54 35.30 35.47 2,213,496 +0.69(+1.97%)
Oct 02, 2015 33.97 34.78 33.89 34.78 3,524,027 +0.74(+2.16%)
Oct 01, 2015 34.18 34.23 33.73 34.05 2,318,300 +0.04(+0.12%)
Sep 30, 2015 34.15 34.18 33.81 34.00 2,651,639 +0.66(+1.98%)
Sep 29, 2015 32.90 33.42 32.78 33.34 4,038,194 +0.39(+1.18%)
Sep 28, 2015 33.36 33.38 32.92 32.95 2,464,047 -0.47(-1.42%)
Sep 25, 2015 33.52 33.86 33.33 33.43 3,290,352 +0.92(+2.84%)
Sep 24, 2015 32.40 32.63 32.08 32.51 3,074,074 -0.38(-1.16%)
Sep 23, 2015 33.00 33.04 32.68 32.89 2,091,177 -0.11(-0.33%)
Sep 22, 2015 33.12 33.17 32.68 33.00 2,899,028 -0.96(-2.82%)
Sep 21, 2015 34.20 34.20 33.82 33.95 1,601,475 +0.03(+0.10%)
Sep 18, 2015 34.01 34.24 33.83 33.92 3,229,941 -0.50(-1.45%)
Sep 17, 2015 34.27 34.71 34.14 34.42 3,261,169 +0.24(+0.69%)
Sep 16, 2015 34.02 34.27 33.84 34.18 2,439,051 +1.07(+3.24%)
Sep 15, 2015 32.84 33.17 32.73 33.11 2,020,930 +0.25(+0.77%)
Sep 14, 2015 32.95 33.02 32.75 32.85 2,350,020 -0.34(-1.02%)
Sep 11, 2015 32.90 33.19 32.89 33.19 2,935,867 -0.08(-0.23%)
Sep 10, 2015 33.16 33.39 33.08 33.27 3,119,488 -0.20(-0.61%)
Sep 09, 2015 34.22 34.23 33.45 33.47 3,431,319 -0.20(-0.60%)
Sep 08, 2015 33.80 33.88 33.48 33.67 2,235,697 +0.70(+2.13%)
Sep 04, 2015 32.86 32.97 32.97 32.97 2,614,834 -0.63(-1.89%)
Sep 03, 2015 33.70 33.90 33.50 33.61 2,067,994 +0.19(+0.58%)
Sep 02, 2015 33.44 33.53 33.17 33.41 2,397,521 +0.37(+1.13%)
Sep 01, 2015 33.18 33.32 32.88 33.04 4,099,979 -0.90(-2.64%)
Aug 31, 2015 33.91 34.05 33.71 33.94 2,937,770 -0.03(-0.10%)
Aug 28, 2015 33.72 33.98 33.61 33.97 3,265,231 -0.20(-0.59%)
Aug 27, 2015 33.85 34.17 33.72 34.17 3,534,704 +0.23(+0.67%)
Aug 26, 2015 33.78 33.95 33.27 33.94 4,333,184 +0.43(+1.29%)
Aug 25, 2015 34.58 34.59 33.46 33.51 4,147,820 +0.03(+0.10%)
Aug 24, 2015 33.23 34.14 32.53 33.48 6,514,608 -0.89(-2.58%)
Aug 21, 2015 35.15 35.24 34.37 34.37 3,815,193 -0.94(-2.66%)
Aug 20, 2015 35.53 35.63 35.27 35.31 3,062,499 -0.91(-2.50%)
Aug 19, 2015 36.15 36.43 35.99 36.21 2,234,757 -0.47(-1.27%)
Aug 18, 2015 36.57 36.82 36.53 36.68 1,588,835 -0.08(-0.21%)
Aug 17, 2015 36.31 36.77 36.29 36.75 1,968,486 -0.18(-0.48%)
Aug 14, 2015 36.92 36.99 36.73 36.93 2,070,715 -0.25(-0.68%)
Aug 13, 2015 37.07 37.29 36.99 37.18 2,725,814 +0.06(+0.16%)
Aug 12, 2015 36.96 37.15 36.73 37.13 4,328,993 -1.75(-4.50%)
Aug 11, 2015 39.06 39.09 38.77 38.88 3,190,225 -0.47(-1.18%)
Aug 10, 2015 38.99 39.36 38.99 39.34 2,017,935 +0.39(+1.00%)
Aug 07, 2015 38.69 38.96 38.61 38.95 5,168,234 +0.09(+0.24%)
Aug 06, 2015 39.03 39.10 38.84 38.86 3,621,290 +0.25(+0.64%)
Aug 05, 2015 38.47 38.70 38.41 38.61 1,871,493 +0.46(+1.22%)
Aug 04, 2015 38.26 38.31 38.10 38.15 1,838,392 -0.08(-0.22%)
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.