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 (%)
Mar 31, 2010 21.12 21.16 20.93 20.94 4,613,855 +0.26(+1.24%)
Mar 30, 2010 20.83 20.85 20.64 20.68 3,123,187 +0.22(+1.09%)
Mar 29, 2010 20.34 20.51 20.32 20.46 2,011,718 +0.17(+0.86%)
Mar 26, 2010 20.40 20.52 20.25 20.29 3,358,243 -0.21(-1.02%)
Mar 25, 2010 20.57 20.70 20.49 20.50 3,754,493 -0.07(-0.34%)
Mar 24, 2010 20.56 20.64 20.51 20.57 4,620,687 -0.36(-1.72%)
Mar 23, 2010 20.81 20.95 20.78 20.93 3,565,084 -0.03(-0.17%)
Mar 22, 2010 20.60 21.03 20.59 20.96 3,157,417 -0.01(-0.03%)
Mar 19, 2010 21.07 21.11 20.85 20.97 5,508,613 -0.40(-1.88%)
Mar 18, 2010 21.34 21.43 21.19 21.37 3,303,580 -0.16(-0.74%)
Mar 17, 2010 21.58 21.62 21.44 21.53 1,963,821 -0.03(-0.16%)
Mar 16, 2010 21.46 21.62 21.39 21.57 2,571,039 +0.31(+1.47%)
Mar 15, 2010 21.18 21.26 21.16 21.25 3,055,960 -0.30(-1.39%)
Mar 12, 2010 21.64 21.64 21.47 21.55 2,000,011 +0.15(+0.68%)
Mar 11, 2010 21.43 21.47 21.33 21.41 2,460,156 -0.12(-0.58%)
Mar 10, 2010 21.43 21.58 21.38 21.53 3,003,389 +0.01(+0.06%)
Mar 09, 2010 21.49 21.60 21.45 21.52 3,382,492 -0.03(-0.16%)
Mar 08, 2010 21.64 21.68 21.45 21.55 3,568,419 -0.06(-0.26%)
Mar 05, 2010 21.33 21.63 21.30 21.61 3,349,533 +0.25(+1.17%)
Mar 04, 2010 21.42 21.48 21.30 21.36 3,759,613 -0.08(-0.39%)
Mar 03, 2010 21.47 21.58 21.39 21.44 5,474,716 +0.22(+1.01%)
Mar 02, 2010 21.23 21.28 21.14 21.23 4,028,078 +0.18(+0.86%)
Mar 01, 2010 21.01 21.19 20.93 21.05 4,680,404 +0.15(+0.73%)
Feb 26, 2010 20.75 21.04 20.68 20.89 4,297,710 -0.12(-0.59%)
Feb 25, 2010 20.71 21.05 20.68 21.02 3,216,898 -0.21(-0.98%)
Feb 24, 2010 21.24 21.39 21.16 21.23 2,677,784 +0.17(+0.79%)
Feb 23, 2010 21.23 21.30 21.03 21.06 5,901,766 -0.24(-1.14%)
Feb 22, 2010 21.34 21.39 21.22 21.30 3,545,612 -0.10(-0.45%)
Feb 19, 2010 21.21 21.44 21.08 21.40 2,508,897 +0.12(+0.59%)
Feb 18, 2010 21.00 21.29 21.00 21.28 3,833,713 +0.20(+0.96%)
Feb 17, 2010 21.09 21.14 20.96 21.07 5,500,156 +0.19(+0.90%)
Feb 16, 2010 20.53 20.91 20.50 20.89 4,883,268 +0.19(+0.91%)
Feb 12, 2010 20.62 20.70 20.70 20.70 5,843,963 +0.03(+0.17%)
Feb 11, 2010 20.46 20.68 20.25 20.66 5,133,129 +0.29(+1.43%)
Feb 10, 2010 20.30 20.41 20.20 20.37 3,861,919 +0.11(+0.55%)
Feb 09, 2010 19.87 20.32 19.84 20.26 6,516,403 +0.44(+2.22%)
Feb 08, 2010 19.88 20.18 19.79 19.82 5,326,467 -0.12(-0.59%)
Feb 05, 2010 19.78 20.01 19.50 19.94 12,753,343 -0.66(-3.21%)
Feb 04, 2010 20.63 20.78 20.51 20.60 6,754,039 -0.94(-4.34%)
Feb 03, 2010 21.57 21.68 21.44 21.53 3,022,894 -0.08(-0.35%)
Feb 02, 2010 21.36 21.65 21.22 21.61 2,879,361 +0.43(+2.01%)
Feb 01, 2010 21.09 21.26 21.09 21.18 3,784,013 +0.14(+0.69%)
Jan 29, 2010 21.35 21.46 20.98 21.04 4,032,361 -0.28(-1.29%)
Jan 28, 2010 21.45 21.46 21.16 21.31 3,437,931 -0.01(-0.06%)
Jan 27, 2010 21.13 21.33 21.10 21.33 3,884,742 +0.01(+0.06%)
Jan 26, 2010 21.19 21.45 21.13 21.31 3,218,604 -0.12(-0.55%)
Jan 25, 2010 21.49 21.56 21.40 21.43 5,482,711 -0.01(-0.03%)
Jan 22, 2010 21.67 21.74 21.40 21.44 3,968,089 -0.31(-1.42%)
Jan 21, 2010 22.23 22.28 21.64 21.75 3,790,755 -0.36(-1.62%)
Jan 20, 2010 22.17 22.20 21.88 22.10 3,283,677 -0.44(-1.95%)
Jan 19, 2010 22.34 22.56 22.32 22.54 2,577,303 +0.43(+1.96%)
Jan 15, 2010 22.17 22.11 22.11 22.11 2,946,729 -0.12(-0.53%)
Jan 14, 2010 22.26 22.33 22.18 22.23 2,799,712 +0.10(+0.44%)
Jan 13, 2010 22.17 22.19 22.01 22.13 2,707,317 +0.21(+0.97%)
Jan 12, 2010 21.86 21.99 21.83 21.92 2,541,373 -0.05(-0.25%)
Jan 11, 2010 22.19 22.20 21.90 21.97 2,775,474 +0.13(+0.60%)
Jan 08, 2010 21.72 21.88 21.60 21.84 3,078,535 +0.29(+1.34%)
Jan 07, 2010 21.56 21.65 21.45 21.55 2,997,760 -0.36(-1.63%)
Jan 06, 2010 21.81 21.95 21.81 21.91 2,824,790 -0.19(-0.87%)
Jan 05, 2010 22.13 22.17 21.99 22.10 2,794,005 -0.55(-2.43%)
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.