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, 2004 15.80 15.96 15.80 15.92 1,270,878 +0.22(+1.37%)
Mar 30, 2004 15.59 15.74 15.58 15.71 680,137 +0.15(+0.99%)
Mar 29, 2004 15.44 15.57 15.44 15.55 577,513 +0.21(+1.38%)
Mar 26, 2004 15.22 15.38 15.20 15.34 734,792 +0.05(+0.33%)
Mar 25, 2004 15.13 15.33 15.11 15.29 579,403 +0.22(+1.43%)
Mar 24, 2004 15.10 15.23 15.03 15.08 1,290,938 -0.41(-2.64%)
Mar 23, 2004 15.54 15.57 15.45 15.49 1,057,781 -0.15(-0.98%)
Mar 22, 2004 15.70 15.73 15.48 15.64 382,586 -0.21(-1.34%)
Mar 19, 2004 15.87 15.90 15.82 15.85 307,871 -0.01(-0.07%)
Mar 18, 2004 15.86 15.91 15.83 15.86 277,636 -0.09(-0.56%)
Mar 17, 2004 15.82 15.98 15.80 15.95 442,765 +0.23(+1.47%)
Mar 16, 2004 15.86 15.93 15.65 15.72 456,429 +0.06(+0.37%)
Mar 15, 2004 15.87 15.91 15.64 15.66 496,693 -0.27(-1.70%)
Mar 12, 2004 15.87 15.94 15.76 15.94 776,801 -0.14(-0.88%)
Mar 11, 2004 16.18 16.23 16.07 16.08 405,698 -0.12(-0.76%)
Mar 10, 2004 16.39 16.39 16.19 16.20 479,977 -0.14(-0.83%)
Mar 09, 2004 16.33 16.48 16.30 16.34 330,547 -0.04(-0.27%)
Mar 08, 2004 16.40 16.51 16.38 16.38 250,309 -0.03(-0.17%)
Mar 05, 2004 16.27 16.47 16.27 16.41 262,664 +0.22(+1.35%)
Mar 04, 2004 16.06 16.21 16.00 16.19 938,732 -0.10(-0.62%)
Mar 03, 2004 16.13 16.35 16.11 16.29 984,520 -0.17(-1.04%)
Mar 02, 2004 16.57 16.62 16.44 16.46 765,754 -0.47(-2.80%)
Mar 01, 2004 16.78 16.97 16.73 16.94 376,917 +0.27(+1.60%)
Feb 27, 2004 16.65 16.76 16.64 16.67 993,823 +0.04(+0.23%)
Feb 26, 2004 16.65 16.69 16.55 16.63 915,474 -0.20(-1.19%)
Feb 25, 2004 16.91 16.93 16.77 16.83 518,933 -0.12(-0.73%)
Feb 24, 2004 16.84 17.05 16.84 16.96 366,887 +0.12(+0.74%)
Feb 23, 2004 16.92 16.95 16.80 16.83 913,730 -0.22(-1.28%)
Feb 20, 2004 17.16 17.18 16.98 17.05 765,172 -0.01(-0.07%)
Feb 19, 2004 17.12 17.14 17.01 17.06 1,179,011 +0.19(+1.10%)
Feb 18, 2004 17.17 17.20 16.87 16.88 971,728 +0.05(+0.33%)
Feb 17, 2004 16.76 16.87 16.75 16.82 423,723 +0.22(+1.34%)
Feb 13, 2004 16.83 16.87 16.59 16.60 1,171,452 +0.11(+0.65%)
Feb 12, 2004 16.42 16.55 16.42 16.49 830,439 +0.50(+3.11%)
Feb 11, 2004 15.85 16.00 15.79 15.99 1,249,220 +0.13(+0.82%)
Feb 10, 2004 15.82 15.89 15.81 15.86 574,461 +0.04(+0.26%)
Feb 09, 2004 15.87 15.87 15.76 15.82 467,767 -0.14(-0.90%)
Feb 06, 2004 15.99 16.06 15.85 15.96 397,267 +0.17(+1.07%)
Feb 05, 2004 15.85 15.91 15.76 15.80 723,745 +0.26(+1.70%)
Feb 04, 2004 15.57 15.73 15.53 15.53 1,204,885 +0.01(+0.06%)
Feb 03, 2004 15.49 15.55 15.47 15.52 207,282 +0.09(+0.58%)
Feb 02, 2004 15.33 15.48 15.29 15.43 393,197 -0.04(-0.27%)
Jan 30, 2004 15.45 15.50 15.41 15.47 360,491 +0.08(+0.49%)
Jan 29, 2004 15.46 15.53 15.30 15.40 967,658 +0.03(+0.16%)
Jan 28, 2004 15.57 15.62 15.36 15.37 1,071,300 -0.25(-1.57%)
Jan 27, 2004 15.65 15.68 15.52 15.62 841,050 -0.09(-0.58%)
Jan 26, 2004 15.80 15.83 15.69 15.71 688,568 -0.09(-0.57%)
Jan 23, 2004 15.88 15.92 15.77 15.80 424,740 +0.05(+0.33%)
Jan 22, 2004 15.83 15.83 15.71 15.75 457,010 -0.08(-0.51%)
Jan 21, 2004 15.76 15.86 15.67 15.83 538,847 +0.15(+0.95%)
Jan 20, 2004 15.64 15.73 15.60 15.68 648,449 +0.30(+1.97%)
Jan 16, 2004 15.43 15.44 15.33 15.38 439,276 -0.12(-0.78%)
Jan 15, 2004 15.51 15.55 15.42 15.50 293,917 -0.04(-0.24%)
Jan 14, 2004 15.50 15.54 15.47 15.53 672,142 +0.02(+0.13%)
Jan 13, 2004 15.59 15.61 15.47 15.51 1,131,333 -0.11(-0.72%)
Jan 12, 2004 15.61 15.67 15.59 15.63 471,110 -0.00(-0.01%)
Jan 09, 2004 15.63 15.69 15.62 15.63 771,859 +0.11(+0.69%)
Jan 08, 2004 15.12 15.54 15.46 15.52 880,442 +0.40(+2.62%)
Jan 07, 2004 15.14 15.17 15.10 15.12 589,142 +0.00(+0.02%)
Jan 06, 2004 15.12 15.20 15.11 15.12 657,897 +0.08(+0.52%)
Jan 05, 2004 15.01 15.04 14.94 15.04 841,341 +0.16(+1.05%)
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.