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 31, 2011 33.60 34.10 33.57 34.00 3,219,745 +0.50(+1.49%)
Aug 30, 2011 33.18 33.67 32.91 33.50 3,642,194 -0.16(-0.48%)
Aug 29, 2011 33.69 33.80 33.51 33.66 2,336,610 +0.00(+0.00%)
Aug 26, 2011 32.85 33.66 32.53 33.66 3,019,867 +0.50(+1.51%)
Aug 25, 2011 33.52 33.70 32.98 33.16 3,116,671 -0.69(-2.04%)
Aug 24, 2011 33.49 34.08 33.46 33.85 4,006,944 -0.39(-1.14%)
Aug 23, 2011 33.81 34.27 33.52 34.24 4,608,099 +0.78(+2.33%)
Aug 22, 2011 34.16 34.16 33.36 33.46 6,131,529 +0.78(+2.39%)
Aug 19, 2011 32.62 33.41 32.55 32.68 3,696,814 -0.57(-1.71%)
Aug 18, 2011 33.29 33.47 32.58 33.25 6,279,208 -0.67(-1.98%)
Aug 17, 2011 33.99 34.25 33.62 33.92 4,028,470 +0.70(+2.11%)
Aug 16, 2011 33.03 33.40 32.87 33.22 3,616,805 +0.06(+0.18%)
Aug 15, 2011 32.91 33.19 32.83 33.16 3,139,571 +0.87(+2.69%)
Aug 12, 2011 32.04 32.36 31.62 32.29 3,952,681 +0.87(+2.77%)
Aug 11, 2011 30.27 31.73 30.22 31.42 6,485,433 +0.81(+2.65%)
Aug 10, 2011 31.44 31.51 30.57 30.61 7,372,525 -1.54(-4.79%)
Aug 09, 2011 31.99 32.17 30.71 32.15 6,838,789 +0.91(+2.91%)
Aug 08, 2011 31.99 32.16 31.15 31.24 9,348,153 -1.72(-5.22%)
Aug 05, 2011 32.81 33.22 31.92 32.96 10,274,557 +1.18(+3.71%)
Aug 04, 2011 32.95 33.02 31.78 31.78 6,896,584 +0.06(+0.19%)
Aug 03, 2011 31.88 31.91 31.42 31.72 3,997,911 +0.07(+0.22%)
Aug 02, 2011 32.02 32.26 31.64 31.65 3,668,049 -0.50(-1.56%)
Aug 01, 2011 32.90 32.90 31.70 32.15 2,936,955 -0.33(-1.02%)
Jul 29, 2011 32.35 32.75 32.27 32.48 2,195,190 -0.15(-0.46%)
Jul 28, 2011 32.68 32.93 32.62 32.63 2,467,646 +0.09(+0.28%)
Jul 27, 2011 32.85 32.85 32.39 32.54 1,882,625 -0.48(-1.45%)
Jul 26, 2011 33.16 33.22 32.96 33.02 1,762,234 +0.06(+0.18%)
Jul 25, 2011 33.06 33.14 32.91 32.96 1,648,091 -0.16(-0.48%)
Jul 22, 2011 33.16 33.24 33.08 33.12 2,000,421 +0.15(+0.45%)
Jul 21, 2011 32.75 33.10 32.66 32.97 2,219,075 +0.59(+1.82%)
Jul 20, 2011 32.32 32.50 32.21 32.38 2,763,486 +0.27(+0.84%)
Jul 19, 2011 31.83 32.24 31.81 32.11 3,067,478 +0.22(+0.69%)
Jul 18, 2011 31.75 31.91 31.54 31.89 1,621,971 -0.27(-0.84%)
Jul 15, 2011 32.14 32.22 31.87 32.16 1,395,059 -0.04(-0.12%)
Jul 14, 2011 32.43 32.58 32.11 32.20 2,234,925 -0.01(-0.03%)
Jul 13, 2011 32.22 32.42 32.01 32.21 2,408,599 +0.14(+0.44%)
Jul 12, 2011 32.18 32.43 32.06 32.07 2,427,272 -0.42(-1.29%)
Jul 11, 2011 32.61 32.66 32.32 32.49 3,115,303 -0.98(-2.93%)
Jul 08, 2011 33.60 33.76 33.26 33.47 2,049,412 -0.13(-0.39%)
Jul 07, 2011 33.44 33.71 33.43 33.60 1,579,378 +0.44(+1.33%)
Jul 06, 2011 33.33 33.38 33.11 33.16 1,467,118 -0.02(-0.06%)
Jul 05, 2011 33.41 33.46 33.16 33.18 1,671,074 +0.04(+0.12%)
Jul 01, 2011 32.68 33.18 32.63 33.14 1,805,021 +0.29(+0.88%)
Jun 30, 2011 32.52 32.91 32.49 32.85 1,635,559 +0.20(+0.61%)
Jun 29, 2011 32.49 32.74 32.44 32.65 1,972,953 +0.12(+0.37%)
Jun 28, 2011 32.57 32.67 32.42 32.53 1,765,207 +0.33(+1.02%)
Jun 27, 2011 32.03 32.39 31.99 32.20 1,623,383 +0.38(+1.19%)
Jun 24, 2011 32.09 32.12 31.73 31.82 2,276,892 +0.06(+0.19%)
Jun 23, 2011 31.35 31.79 31.19 31.76 2,790,025 -0.30(-0.94%)
Jun 22, 2011 32.27 32.40 32.06 32.06 1,968,692 -0.17(-0.53%)
Jun 21, 2011 32.19 32.29 32.11 32.23 1,203,595 +0.23(+0.72%)
Jun 20, 2011 32.01 32.05 31.96 32.00 1,580,780 +0.16(+0.50%)
Jun 17, 2011 31.98 32.08 31.79 31.84 2,219,254 +0.32(+1.02%)
Jun 16, 2011 31.21 31.59 31.20 31.52 1,965,193 +0.17(+0.54%)
Jun 15, 2011 31.63 31.81 31.28 31.35 2,749,048 -0.99(-3.06%)
Jun 14, 2011 32.20 32.42 32.15 32.34 2,121,108 +0.45(+1.41%)
Jun 13, 2011 31.87 32.08 31.75 31.89 1,511,651 +0.19(+0.60%)
Jun 10, 2011 32.22 32.26 31.64 31.70 1,966,834 -0.76(-2.34%)
Jun 09, 2011 32.10 32.53 32.06 32.46 1,213,676 +0.09(+0.28%)
Jun 08, 2011 32.61 32.64 32.30 32.37 1,740,097 -0.36(-1.10%)
Jun 07, 2011 32.95 32.99 32.73 32.73 2,148,596 +0.39(+1.21%)
Jun 06, 2011 32.76 32.78 32.33 32.34 1,690,087 -0.28(-0.86%)
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.