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 (%)
Sep 30, 2002 19.61 19.91 19.30 19.82 607,700 +0.13(+0.66%)
Sep 27, 2002 20.01 20.03 19.69 19.69 449,200 -0.47(-2.32%)
Sep 26, 2002 19.95 20.17 19.94 20.15 761,000 +0.28(+1.41%)
Sep 25, 2002 19.85 19.96 19.48 19.87 666,200 +0.38(+1.97%)
Sep 24, 2002 19.74 19.74 19.42 19.49 1,137,200 -0.24(-1.23%)
Sep 23, 2002 19.40 19.78 19.28 19.73 2,504,000 +0.96(+5.09%)
Sep 20, 2002 19.02 19.05 18.71 18.78 937,500 -0.29(-1.52%)
Sep 19, 2002 19.07 19.30 18.97 19.07 1,077,100 -0.25(-1.28%)
Sep 18, 2002 19.32 19.37 19.09 19.31 711,200 +0.01(+0.07%)
Sep 17, 2002 19.44 19.46 19.25 19.30 2,290,000 +0.01(+0.03%)
Sep 16, 2002 19.23 19.34 19.23 19.29 653,700 -0.04(-0.22%)
Sep 13, 2002 19.29 19.53 19.22 19.34 363,700 +0.02(+0.09%)
Sep 12, 2002 19.62 19.65 19.30 19.32 633,700 -0.30(-1.51%)
Sep 11, 2002 19.73 19.73 19.57 19.62 565,900 +0.19(+1.00%)
Sep 10, 2002 19.65 19.66 19.38 19.42 771,000 -0.11(-0.55%)
Sep 09, 2002 19.50 19.58 19.39 19.53 821,100 +0.03(+0.15%)
Sep 06, 2002 19.73 19.80 19.47 19.50 628,400 -0.02(-0.09%)
Sep 05, 2002 19.25 19.63 19.16 19.52 887,300 +0.19(+0.98%)
Sep 04, 2002 19.00 19.34 19.00 19.33 840,200 +0.31(+1.63%)
Sep 03, 2002 19.30 19.31 19.00 19.02 654,400 -0.71(-3.58%)
Aug 30, 2002 19.50 19.87 19.50 19.72 426,800 +0.42(+2.19%)
Aug 29, 2002 19.09 19.43 19.09 19.30 375,000 -0.17(-0.86%)
Aug 28, 2002 19.70 19.79 19.37 19.47 402,600 -0.41(-2.08%)
Aug 27, 2002 19.88 19.98 19.64 19.88 1,060,700 +0.39(+1.98%)
Aug 26, 2002 19.83 19.88 19.29 19.49 530,700 -0.30(-1.52%)
Aug 23, 2002 20.01 20.02 19.73 19.79 468,800 -0.30(-1.48%)
Aug 22, 2002 20.06 20.15 19.90 20.09 589,300 +0.04(+0.20%)
Aug 21, 2002 20.23 20.31 19.87 20.05 939,100 +0.18(+0.92%)
Aug 20, 2002 20.03 20.08 19.79 19.87 710,500 -0.18(-0.91%)
Aug 16, 2002 20.05 20.22 19.94 20.05 1,189,700 -0.08(-0.40%)
Aug 15, 2002 20.26 20.32 19.98 20.13 1,280,000 +0.06(+0.32%)
Aug 14, 2002 20.17 20.21 19.80 20.07 1,791,900 +0.28(+1.43%)
Aug 13, 2002 19.75 20.01 19.66 19.78 1,014,800 -0.23(-1.13%)
Aug 12, 2002 19.94 20.08 19.72 20.01 998,700 +0.93(+4.87%)
Aug 07, 2002 19.15 19.20 18.70 19.08 1,220,300 -0.00(-0.02%)
Aug 06, 2002 19.04 19.43 18.97 19.08 2,519,200 +0.38(+2.03%)
Aug 05, 2002 19.25 19.40 18.68 18.70 1,689,700 -0.54(-2.81%)
Aug 02, 2002 19.16 19.42 19.09 19.24 2,846,600 +0.53(+2.81%)
Aug 01, 2002 19.14 19.20 18.63 18.72 3,104,600 -0.07(-0.35%)
Jul 31, 2002 18.67 18.87 18.53 18.78 4,885,800 +0.95(+5.33%)
Jul 30, 2002 17.97 17.98 17.63 17.83 2,384,500 -0.02(-0.09%)
Jul 29, 2002 17.67 17.91 17.55 17.85 2,814,600 +0.81(+4.75%)
Jul 26, 2002 17.20 17.27 16.84 17.04 2,317,800 -0.24(-1.41%)
Jul 25, 2002 17.02 17.53 16.90 17.28 4,729,900 +0.31(+1.85%)
Jul 24, 2002 16.32 17.01 16.02 16.97 5,842,800 +0.27(+1.62%)
Jul 23, 2002 17.10 17.20 16.63 16.70 5,364,000 -0.32(-1.86%)
Jul 22, 2002 17.95 18.02 16.75 17.02 6,397,700 -0.78(-4.40%)
Jul 19, 2002 18.88 18.98 17.80 17.80 42,987,800 -1.04(-5.54%)
Jul 17, 2002 19.26 19.28 18.73 18.84 5,003,600 -0.94(-4.75%)
Jul 12, 2002 20.11 20.11 19.70 19.78 3,355,900 -0.44(-2.18%)
Jul 11, 2002 20.53 20.56 20.02 20.22 4,662,300 -0.10(-0.49%)
Jul 10, 2002 20.55 20.72 20.32 20.32 4,901,700 -1.38(-6.37%)
Jul 09, 2002 22.07 22.13 21.71 21.71 1,014,900 -0.24(-1.08%)
Jul 08, 2002 21.90 22.18 21.87 21.94 707,800 +0.04(+0.20%)
Jul 05, 2002 21.45 21.90 21.43 21.90 363,800 +0.50(+2.32%)
Jul 04, 2002 21.60 21.75 21.19 21.40 580,200 +0.00(+0.00%)
Jul 03, 2002 21.60 21.75 21.19 21.40 580,200 -0.24(-1.11%)
Jul 02, 2002 21.86 22.00 21.37 21.64 1,600,800 -0.37(-1.70%)
Jul 01, 2002 21.86 22.18 21.86 22.02 1,015,200 +0.42(+1.93%)
Jun 28, 2002 21.58 21.97 21.57 21.60 1,599,200 +0.27(+1.25%)
Jun 27, 2002 21.08 21.40 20.67 21.33 1,174,000 +0.37(+1.76%)
Jun 26, 2002 20.98 21.00 20.72 20.96 1,284,000 +0.29(+1.42%)
Jun 25, 2002 20.75 20.95 20.62 20.67 1,163,400 +0.03(+0.13%)
Jun 21, 2002 20.66 20.87 20.60 20.64 1,175,600 -0.20(-0.94%)
Jun 20, 2002 20.73 21.05 20.69 20.84 905,600 +0.17(+0.84%)
Jun 19, 2002 20.93 21.01 20.64 20.67 1,688,000 -0.33(-1.56%)
Jun 18, 2002 21.05 21.09 20.91 20.99 1,094,200 -0.17(-0.80%)
Jun 17, 2002 20.80 21.18 20.80 21.16 977,400 +0.43(+2.07%)
Jun 14, 2002 20.83 20.84 20.53 20.73 864,700 -0.73(-3.42%)
Jun 12, 2002 21.58 21.63 21.35 21.47 888,300 -0.17(-0.80%)
Jun 11, 2002 21.55 21.75 21.55 21.64 623,300 +0.02(+0.11%)
Jun 10, 2002 21.57 21.70 21.52 21.62 396,600 +0.15(+0.68%)
Jun 07, 2002 21.43 21.55 21.32 21.47 773,500 -0.28(-1.29%)
Jun 06, 2002 21.66 21.83 21.58 21.75 1,148,300 +0.05(+0.25%)
Jun 05, 2002 21.52 21.81 21.48 21.70 746,300 -0.14(-0.66%)
May 31, 2002 21.85 22.01 21.84 21.84 2,250,000 +0.24(+1.13%)
May 28, 2002 21.63 21.65 21.52 21.60 540,700 -0.03(-0.15%)
May 27, 2002 21.67 21.74 21.55 21.63 395,000 +0.00(+0.00%)
May 24, 2002 21.67 21.74 21.55 21.63 395,000 +0.00(+0.00%)
May 23, 2002 21.46 21.63 21.37 21.63 489,800 +0.03(+0.12%)
May 22, 2002 21.50 21.63 21.43 21.60 631,900 +0.23(+1.09%)
May 21, 2002 21.38 21.43 21.30 21.37 369,800 -0.10(-0.48%)
May 20, 2002 21.53 21.55 21.44 21.47 363,700 -0.22(-1.01%)
May 17, 2002 21.51 21.69 21.46 21.69 581,100 +0.00(+0.02%)
May 16, 2002 21.74 21.77 21.53 21.69 491,300 +0.03(+0.15%)
May 15, 2002 21.60 21.76 21.55 21.66 625,000 -0.31(-1.41%)
May 14, 2002 21.80 21.98 21.71 21.97 1,286,300 -0.33(-1.49%)
May 13, 2002 21.94 22.36 21.94 22.30 769,800 +0.67(+3.08%)
May 10, 2002 21.86 21.93 21.63 21.63 553,000 +0.01(+0.06%)
May 09, 2002 21.62 21.74 21.56 21.62 476,400 -0.07(-0.34%)
May 08, 2002 21.50 21.71 21.46 21.69 1,082,100 -0.02(-0.11%)
May 07, 2002 21.69 21.84 21.65 21.72 978,000 +0.10(+0.45%)
May 06, 2002 21.65 21.81 21.59 21.62 927,100 -0.20(-0.90%)
May 03, 2002 21.72 21.85 21.55 21.82 830,400 +0.12(+0.54%)
May 02, 2002 21.51 21.78 21.50 21.70 1,688,900 -0.07(-0.31%)
May 01, 2002 21.63 21.90 21.52 21.77 2,286,200 +0.20(+0.93%)
Apr 30, 2002 21.38 21.58 21.30 21.57 2,520,200 +0.78(+3.75%)
Apr 29, 2002 20.60 20.82 20.58 20.79 2,940,000 +0.35(+1.73%)
Apr 26, 2002 20.52 20.57 20.38 20.43 859,500 +0.43(+2.13%)
Apr 25, 2002 20.07 20.12 19.92 20.01 682,900 +0.15(+0.76%)
Apr 24, 2002 20.08 20.12 19.83 19.86 671,600 -0.31(-1.54%)
Apr 23, 2002 20.12 20.28 20.12 20.17 750,700 +0.27(+1.37%)
Apr 22, 2002 19.90 20.00 19.84 19.89 493,400 +0.07(+0.34%)
Apr 19, 2002 19.77 19.93 19.71 19.83 613,800 +0.28(+1.42%)
Apr 18, 2002 19.71 19.73 19.34 19.55 5,620,000 +0.05(+0.27%)
Apr 17, 2002 19.64 19.67 19.46 19.50 609,000 -0.14(-0.73%)
Apr 16, 2002 19.62 19.73 19.60 19.64 681,000 +0.27(+1.38%)
Apr 15, 2002 19.55 19.57 19.37 19.37 624,400 -0.14(-0.73%)
Apr 12, 2002 19.47 19.59 19.40 19.52 647,600 +0.23(+1.19%)
Apr 11, 2002 19.49 19.55 19.26 19.29 688,700 -0.17(-0.86%)
Apr 10, 2002 19.24 19.52 19.23 19.45 583,500 +0.35(+1.85%)
Apr 09, 2002 19.00 19.15 18.98 19.10 493,500 +0.20(+1.06%)
Apr 08, 2002 18.75 18.92 18.72 18.90 529,500 -0.12(-0.65%)
Apr 05, 2002 19.03 19.10 18.94 19.02 414,400 +0.02(+0.11%)
Apr 04, 2002 18.94 19.08 18.91 19.00 629,900 +0.09(+0.48%)
Apr 03, 2002 18.99 19.05 18.84 18.91 553,200 -0.06(-0.32%)
Apr 02, 2002 18.98 19.06 18.95 18.97 677,800 -0.17(-0.87%)
Apr 01, 2002 18.94 19.20 18.93 19.14 611,600 +0.21(+1.09%)
Mar 29, 2002 19.08 19.18 18.93 18.93 919,100 +0.00(+0.00%)
Mar 28, 2002 19.08 19.18 18.93 18.93 919,100 +0.00(+0.00%)
Mar 27, 2002 18.88 18.95 18.77 18.93 1,540,700 -0.21(-1.10%)
Mar 26, 2002 19.00 19.15 18.96 19.14 1,344,700 -0.06(-0.30%)
Mar 25, 2002 19.36 19.38 19.20 19.20 486,900 -0.32(-1.62%)
Mar 22, 2002 19.47 19.60 19.42 19.52 531,300 -0.18(-0.91%)
Mar 21, 2002 19.72 19.75 19.58 19.70 468,900 -0.07(-0.34%)
Mar 20, 2002 19.86 19.89 19.74 19.76 534,600 -0.09(-0.44%)
Mar 19, 2002 19.85 19.93 19.75 19.85 966,300 +0.26(+1.33%)
Mar 18, 2002 19.48 19.62 19.43 19.59 532,400 -0.06(-0.29%)
Mar 15, 2002 19.56 19.70 19.53 19.65 7,430,000 +0.01(+0.07%)
Mar 14, 2002 19.58 19.67 19.58 19.63 857,400 +0.15(+0.79%)
Mar 13, 2002 19.38 19.53 19.38 19.48 495,200 +0.02(+0.09%)
Mar 12, 2002 19.23 19.50 19.23 19.46 670,100 +0.20(+1.02%)
Mar 11, 2002 19.10 19.28 19.05 19.27 854,300 +0.00(+0.00%)
Mar 08, 2002 19.48 19.48 19.18 19.27 507,800 -0.20(-1.03%)
Mar 07, 2002 19.25 19.47 19.16 19.47 582,800 -0.13(-0.65%)
Mar 06, 2002 19.39 19.64 19.35 19.59 493,500 +0.06(+0.31%)
Mar 05, 2002 19.58 19.67 19.48 19.53 770,400 -0.13(-0.64%)
Mar 04, 2002 19.48 19.67 19.40 19.66 988,500 +0.06(+0.31%)
Mar 01, 2002 19.38 19.60 19.36 19.60 954,100 +0.17(+0.89%)
Feb 28, 2002 19.33 19.56 19.30 19.43 793,900 -0.07(-0.34%)
Feb 27, 2002 19.45 19.54 19.36 19.49 911,900 +0.25(+1.28%)
Feb 26, 2002 19.26 19.32 19.18 19.25 733,200 -0.31(-1.60%)
Feb 25, 2002 19.50 19.60 19.37 19.56 674,900 -0.11(-0.54%)
Feb 22, 2002 19.37 19.75 19.37 19.67 593,000 +0.36(+1.86%)
Feb 21, 2002 19.33 19.59 19.31 19.31 672,600 +0.03(+0.16%)
Feb 20, 2002 19.18 19.29 19.04 19.28 954,400 +0.25(+1.30%)
Feb 19, 2002 19.09 19.18 19.03 19.03 514,900 -0.46(-2.36%)
Feb 18, 2002 19.34 19.55 19.34 19.49 550,900 +0.00(+0.00%)
Feb 15, 2002 19.34 19.55 19.34 19.49 550,900 +0.16(+0.81%)
Feb 14, 2002 19.21 19.42 19.17 19.33 494,800 -0.10(-0.51%)
Feb 13, 2002 19.55 19.56 19.36 19.43 684,700 +0.21(+1.07%)
Feb 12, 2002 19.18 19.27 19.15 19.23 447,900 +0.14(+0.73%)
Feb 11, 2002 19.02 19.09 18.96 19.09 584,700 +0.39(+2.07%)
Feb 08, 2002 18.68 18.73 18.53 18.70 543,400 +0.02(+0.09%)
Feb 07, 2002 18.70 18.90 18.66 18.68 616,900 -0.01(-0.05%)
Feb 06, 2002 18.76 18.87 18.67 18.69 769,000 -0.14(-0.76%)
Feb 05, 2002 19.09 19.12 18.79 18.84 677,900 -0.12(-0.63%)
Feb 04, 2002 18.97 19.16 18.90 18.96 563,700 +0.05(+0.25%)
Feb 01, 2002 19.05 19.05 18.84 18.91 592,400 +0.13(+0.69%)
Jan 31, 2002 18.52 18.78 18.51 18.78 642,500 +0.27(+1.44%)
Jan 30, 2002 18.25 18.51 18.25 18.51 711,300 +0.49(+2.72%)
Jan 29, 2002 18.20 18.27 18.02 18.02 1,045,600 -0.35(-1.92%)
Jan 28, 2002 18.32 18.45 18.26 18.38 999,700 -0.09(-0.49%)
Jan 25, 2002 18.51 18.58 18.47 18.47 909,100 -0.37(-1.98%)
Jan 24, 2002 18.88 18.96 18.82 18.84 621,500 +0.00(+0.00%)
Jan 23, 2002 19.12 19.12 18.84 18.84 499,000 -0.16(-0.82%)
Jan 22, 2002 18.93 19.06 18.84 19.00 420,200 +0.24(+1.30%)
Jan 21, 2002 18.73 18.93 18.72 18.75 484,900 +0.00(+0.00%)
Jan 18, 2002 18.73 18.93 18.72 18.75 484,900 -0.05(-0.25%)
Jan 17, 2002 18.65 18.86 18.58 18.80 604,600 +0.44(+2.41%)
Jan 16, 2002 18.58 18.77 17.83 18.36 505,300 -0.24(-1.31%)
Jan 15, 2002 18.53 18.72 18.47 18.60 563,500 +0.20(+1.07%)
Jan 14, 2002 18.42 18.51 18.38 18.40 674,200 -0.06(-0.31%)
Jan 11, 2002 18.51 18.58 18.41 18.46 581,300 +0.02(+0.09%)
Jan 10, 2002 18.37 18.50 18.36 18.44 757,300 -0.76(-3.96%)
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.