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 (%)
Aug 29, 2008 27.65 27.87 27.58 27.60 0 -0.36(-1.29%)
Aug 28, 2008 27.80 28.02 27.75 27.96 1,260,074 +0.19(+0.68%)
Aug 27, 2008 27.63 27.79 27.53 27.77 1,174,148 -0.01(-0.04%)
Aug 26, 2008 27.84 27.97 27.71 27.78 952,736 -0.21(-0.75%)
Aug 25, 2008 28.22 28.30 27.94 27.99 899,239 -0.31(-1.10%)
Aug 22, 2008 28.36 28.50 28.27 28.30 0 +0.05(+0.18%)
Aug 21, 2008 28.10 28.31 28.07 28.25 1,054,653 +0.15(+0.53%)
Aug 20, 2008 28.08 28.21 27.92 28.10 1,056,318 -0.05(-0.18%)
Aug 19, 2008 28.09 28.20 28.00 28.15 976,745 -0.32(-1.12%)
Aug 18, 2008 28.70 28.75 28.34 28.47 1,048,365 +0.02(+0.07%)
Aug 15, 2008 28.27 28.52 28.26 28.45 0 +0.13(+0.46%)
Aug 14, 2008 28.15 28.50 28.13 28.32 2,050,501 -0.54(-1.87%)
Aug 13, 2008 28.65 28.91 28.53 28.86 3,496,605 +0.36(+1.26%)
Aug 12, 2008 28.21 28.61 28.12 28.50 3,166,866 +0.25(+0.88%)
Aug 11, 2008 28.29 28.43 28.14 28.25 1,326,756 -0.02(-0.07%)
Aug 08, 2008 27.64 28.35 27.63 28.27 2,937,769 +0.42(+1.51%)
Aug 07, 2008 27.88 28.02 27.77 27.85 3,040,556 -0.51(-1.80%)
Aug 06, 2008 27.91 28.36 27.80 28.36 2,063,257 +0.42(+1.50%)
Aug 05, 2008 27.59 27.95 27.54 27.94 4,165,602 +0.92(+3.40%)
Aug 04, 2008 26.94 27.09 26.82 27.02 2,762,577 +0.06(+0.22%)
Aug 01, 2008 27.04 27.20 26.81 26.96 4,083,611 -0.75(-2.71%)
Jul 31, 2008 27.91 27.91 27.51 27.71 5,828,547 -2.58(-8.52%)
Jul 30, 2008 29.99 30.37 29.83 30.29 1,806,492 +0.32(+1.07%)
Jul 29, 2008 29.97 30.00 29.72 29.97 2,314,872 +0.22(+0.74%)
Jul 28, 2008 30.14 30.14 29.64 29.75 1,799,525 +0.54(+1.85%)
Jul 25, 2008 29.30 29.33 29.09 29.21 1,527,717 +0.34(+1.18%)
Jul 24, 2008 29.06 29.06 28.78 28.87 1,352,800 -0.31(-1.06%)
Jul 23, 2008 29.23 29.48 29.06 29.18 1,705,414 +0.02(+0.07%)
Jul 22, 2008 28.73 29.22 28.73 29.16 954,958 +0.37(+1.29%)
Jul 21, 2008 28.82 28.85 28.65 28.79 921,350 +0.20(+0.70%)
Jul 18, 2008 28.55 28.73 28.30 28.59 1,324,213 -0.47(-1.62%)
Jul 17, 2008 29.07 29.12 28.71 29.06 1,566,953 +0.70(+2.47%)
Jul 16, 2008 27.88 28.40 27.67 28.36 2,391,792 +0.67(+2.42%)
Jul 15, 2008 27.56 27.87 27.40 27.69 1,584,695 -0.21(-0.75%)
Jul 14, 2008 28.07 28.11 27.87 27.90 1,948,268 -0.01(-0.04%)
Jul 11, 2008 27.88 28.02 27.64 27.91 2,088,045 -0.43(-1.52%)
Jul 10, 2008 28.47 28.54 28.12 28.34 2,877,722 -0.84(-2.88%)
Jul 09, 2008 29.30 29.56 29.18 29.18 1,537,572 +0.20(+0.69%)
Jul 08, 2008 28.56 29.01 28.47 28.98 1,606,824 +0.83(+2.95%)
Jul 07, 2008 28.10 28.40 28.08 28.15 2,164,955 -0.04(-0.14%)
Jul 04, 2008 28.17 28.39 27.79 28.19 2,219,739 +0.00(+0.00%)
Jul 03, 2008 28.17 28.39 27.79 28.19 2,219,739 +0.49(+1.77%)
Jul 02, 2008 27.90 27.97 27.70 27.70 2,540,897 -0.52(-1.84%)
Jul 01, 2008 28.29 28.31 27.86 28.22 3,088,171 -0.18(-0.63%)
Jun 30, 2008 28.39 28.60 28.34 28.40 2,975,163 +0.47(+1.68%)
Jun 27, 2008 27.94 28.25 27.90 27.93 1,582,976 -0.64(-2.24%)
Jun 26, 2008 28.55 28.89 28.35 28.57 2,612,975 -0.32(-1.11%)
Jun 25, 2008 28.45 29.06 28.44 28.89 1,506,535 +0.37(+1.30%)
Jun 24, 2008 28.29 28.71 28.12 28.52 1,877,685 -0.60(-2.06%)
Jun 23, 2008 29.08 29.25 28.98 29.12 1,217,698 -0.35(-1.19%)
Jun 20, 2008 29.37 29.63 29.18 29.47 3,294,488 -0.31(-1.04%)
Jun 19, 2008 29.94 29.98 29.57 29.78 1,869,523 -0.12(-0.40%)
Jun 18, 2008 29.91 29.95 29.77 29.90 1,446,723 +0.18(+0.61%)
Jun 17, 2008 29.94 30.00 29.67 29.72 1,326,159 -0.22(-0.73%)
Jun 16, 2008 29.31 29.98 29.31 29.94 1,447,422 -0.52(-1.71%)
Jun 13, 2008 30.12 30.65 30.09 30.46 1,283,214 -0.62(-1.99%)
Jun 12, 2008 30.94 31.17 30.88 31.08 1,127,838 +0.31(+1.01%)
Jun 11, 2008 31.17 31.18 30.76 30.77 1,113,939 -0.41(-1.31%)
Jun 10, 2008 31.33 31.40 31.12 31.18 1,451,688 -0.46(-1.45%)
Jun 09, 2008 31.92 31.94 31.48 31.64 1,179,428 -0.29(-0.91%)
Jun 06, 2008 32.20 32.36 31.91 31.93 1,489,889 -1.13(-3.42%)
Jun 05, 2008 32.63 33.08 32.50 33.06 3,324,659 +0.84(+2.61%)
Jun 04, 2008 32.43 32.44 32.18 32.22 1,628,022 -0.16(-0.49%)
Jun 03, 2008 32.61 32.66 32.31 32.38 1,969,643 -0.08(-0.25%)
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.