Unilever NV Historical Stock Prices

UN 
$42.6
*  
0.84
1.93%
Get UN Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading UN now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  42.60  42.70  42.40  42.60 2,271,049
07/10/2014 42.6 42.7 42.4 42.6 2,272,484
07/09/2014 43.2 43.49 43.1626 43.44 1,404,347
07/08/2014 43.47 43.67 43.45 43.6 2,084,169
07/07/2014 43.61 43.77 43.535 43.71 1,290,769
07/03/2014 43.93 44.24 43.93 44.08 721,649
07/02/2014 43.73 43.93 43.69 43.89 1,044,604
07/01/2014 43.66 44.005 43.6 43.89 1,144,956
06/30/2014 43.7 43.84 43.64 43.76 783,377
06/27/2014 43.42 43.51 43.34 43.45 794,645
06/26/2014 43.68 43.7 43.22 43.67 671,483
06/25/2014 43.81 43.99 43.665 43.77 1,024,000
06/24/2014 44.28 44.385 44.16 44.16 748,215
06/23/2014 44.33 44.36 44.13 44.31 1,131,118
06/20/2014 44.09 44.19 43.9901 44.02 781,913
06/19/2014 44.18 44.41 44.1 44.15 760,235
06/18/2014 43.81 44.04 43.68 44.02 740,730
06/17/2014 43.72 43.98 43.71 43.86 821,989
06/16/2014 43.57 43.735 43.5 43.65 738,385
06/13/2014 43.73 43.8 43.54 43.64 780,522
06/12/2014 43.77 43.85 43.64 43.85 1,370,597
06/11/2014 43.52 43.56 43.31 43.36 1,130,465
06/10/2014 43.23 43.56 43.23 43.56 785,470
06/09/2014 43.06 43.18 43.02 43.17 1,573,543
06/06/2014 43.01 43.25 42.9 43.05 2,240,217
06/05/2014 43.4 43.705 43.32 43.67 1,058,194
06/04/2014 43.51 43.53 43.29 43.41 550,769
06/03/2014 43.45 43.62 43.41 43.56 663,306
06/02/2014 43.34 43.48 43.25 43.42 753,527
05/30/2014 43.33 43.53 43.31 43.41 830,585
05/29/2014 43.34 43.48 43.31 43.46 639,004
05/28/2014 42.75 43.09 42.73 42.95 1,089,239
05/27/2014 43.12 43.27 42.98 43.05 727,119
05/23/2014 43.02 43.28 43.02 43.22 755,994
05/22/2014 43.43 43.44 43.25 43.32 1,007,655
05/21/2014 43.59 43.72 43.53 43.65 931,912
05/20/2014 43.47 43.675 43.285 43.51 2,515,724
05/19/2014 44.12 44.13 43.88 43.99 2,795,007
05/16/2014 43.87 43.97 43.73 43.97 2,479,590
05/15/2014 43.62 43.7139 43.35 43.45 1,746,546
05/14/2014 43.11 43.275 43.09 43.13 1,295,490
05/13/2014 43.09 43.11 42.93 43.04 1,216,737
05/12/2014 43.03 43.11 42.93 43 1,846,236
05/09/2014 42.8 42.811 42.54 42.67 1,818,488
05/08/2014 42.41 42.67 42.41 42.56 1,084,144
05/07/2014 42.14 42.41 42.12 42.35 1,067,369
05/06/2014 42.24 42.37 42.13 42.13 758,246
05/05/2014 42.08 42.4 42.03 42.31 783,163
05/02/2014 42.08 42.34 42.08 42.12 1,308,420
05/01/2014 42.61 42.82 42.46 42.75 1,387,231
04/30/2014 42.88 42.9 42.61 42.82 1,334,935
04/29/2014 42.49 42.66 42.41 42.51 2,584,720
04/28/2014 42.1 42.4 42.05 42.37 1,750,514
04/25/2014 41.71 41.84 41.5399 41.78 1,791,252
04/24/2014 41.49 41.84 41.28 41.67 2,410,335
04/23/2014 42.32 42.48 42.27 42.38 716,874
04/22/2014 42.49 42.5 42.21 42.35 1,304,516
04/21/2014 42.24 42.42 42.21 42.27 1,055,629
04/17/2014 41.9 42.34 41.89 42.28 1,090,281
04/16/2014 42.51 42.55 42.27 42.54 1,795,425
04/15/2014 42.53 42.53 42.23 42.41 1,712,619
04/14/2014 42.95 42.95 42.585 42.79 1,419,848
04/11/2014 42.41 42.55 42.2 42.25 2,170,124
04/10/2014 42.48 42.585 42.07 42.12 1,253,635
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?