UN: Historical Prices for UNILEVER N V N Y

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.21	31.66	31.18	31.62	1,452,600	31.62
24-Nov-09	31.54	31.55	31.32	31.47	1,459,000	31.47
23-Nov-09	31.32	31.56	31.28	31.35	1,283,300	31.35
20-Nov-09	30.73	30.96	30.70	30.91	1,357,100	30.91
19-Nov-09	30.91	31.04	30.54	31.04	1,663,800	31.04
18-Nov-09	31.64	31.65	31.26	31.50	1,592,300	31.50
18-Nov-09	$ 0.395 Dividend
17-Nov-09	32.22	32.23	31.88	32.11	1,600,800	31.72
16-Nov-09	31.82	32.14	31.79	32.04	2,487,400	31.65
13-Nov-09	31.34	31.47	31.11	31.38	1,128,100	30.99
12-Nov-09	31.55	31.62	31.17	31.22	1,287,600	30.84
11-Nov-09	31.77	31.86	31.41	31.50	1,604,800	31.11
10-Nov-09	31.58	31.61	31.35	31.51	1,772,900	31.12
9-Nov-09	31.11	31.30	31.01	31.25	1,757,200	30.87
6-Nov-09	30.23	30.55	30.19	30.53	2,394,200	30.15
5-Nov-09	30.26	30.73	30.26	30.47	3,234,700	30.10
4-Nov-09	30.73	31.02	30.68	30.76	2,264,700	30.38
3-Nov-09	30.26	30.68	30.22	30.58	3,654,600	30.20
2-Nov-09	31.19	31.40	30.70	30.92	3,487,000	30.54
30-Oct-09	31.71	31.79	30.79	30.89	3,575,500	30.51
29-Oct-09	31.54	31.73	31.37	31.70	4,937,600	31.31
28-Oct-09	30.55	30.74	30.27	30.30	2,383,100	29.93
27-Oct-09	31.03	31.06	30.58	30.74	2,222,500	30.36
26-Oct-09	31.28	31.55	30.60	30.69	3,356,000	30.31
23-Oct-09	31.79	31.79	31.06	31.20	3,647,100	30.82
22-Oct-09	31.09	31.25	30.81	31.19	3,894,400	30.81
21-Oct-09	31.15	31.49	30.94	30.99	2,360,600	30.61
20-Oct-09	31.32	31.35	30.89	30.90	1,879,000	30.52
19-Oct-09	31.09	31.26	30.94	31.03	2,153,500	30.65
16-Oct-09	30.36	30.55	30.18	30.41	1,777,700	30.04
15-Oct-09	30.28	30.50	30.27	30.47	1,932,400	30.10
14-Oct-09	30.32	30.42	30.24	30.40	2,707,900	30.03
13-Oct-09	30.06	30.10	29.87	29.96	1,295,100	29.59
12-Oct-09	30.26	30.28	29.96	30.03	1,783,700	29.66
9-Oct-09	29.00	29.58	28.96	29.49	2,212,200	29.13
8-Oct-09	28.74	28.97	28.59	28.97	1,179,500	28.61
7-Oct-09	28.53	28.74	28.49	28.65	1,200,900	28.30
6-Oct-09	28.40	28.71	28.38	28.52	1,921,300	28.17
5-Oct-09	28.08	28.44	27.99	28.36	2,071,200	28.01
2-Oct-09	28.26	28.50	28.24	28.39	2,992,400	28.04
1-Oct-09	28.70	28.77	28.40	28.50	3,344,700	28.15
30-Sep-09	28.79	28.97	28.43	28.86	2,406,000	28.50
29-Sep-09	28.52	28.79	28.49	28.66	1,933,400	28.31
28-Sep-09	28.28	28.63	28.26	28.54	1,462,800	28.19
25-Sep-09	28.16	28.34	28.05	28.14	1,504,900	27.79
24-Sep-09	28.65	28.72	28.17	28.34	1,967,400	27.99
23-Sep-09	28.53	28.77	28.39	28.42	1,180,800	28.07
22-Sep-09	28.65	28.66	28.26	28.39	1,467,800	28.04
21-Sep-09	28.33	28.59	28.27	28.51	1,164,300	28.16
18-Sep-09	28.57	28.70	28.44	28.56	2,006,900	28.21
17-Sep-09	28.07	28.23	27.90	28.13	1,709,400	27.78
16-Sep-09	27.90	28.25	27.83	28.17	1,795,900	27.82
15-Sep-09	27.73	28.03	27.61	27.97	1,453,000	27.63
14-Sep-09	27.58	27.94	27.51	27.89	2,220,300	27.55
11-Sep-09	27.46	27.54	27.28	27.34	2,591,400	27.00
10-Sep-09	27.41	27.83	27.30	27.80	1,242,900	27.46
9-Sep-09	27.49	27.78	27.45	27.67	1,689,000	27.33
8-Sep-09	27.55	27.77	27.49	27.62	1,016,700	27.28
4-Sep-09	26.63	27.12	26.61	27.09	1,445,200	26.76
3-Sep-09	27.06	27.09	26.83	27.00	1,993,400	26.67
2-Sep-09	27.18	27.43	27.10	27.34	1,377,000	27.00
1-Sep-09	27.66	27.97	27.19	27.25	2,180,000	26.91
31-Aug-09	27.84	28.00	27.64	27.93	1,174,600	27.59
28-Aug-09	28.21	28.32	27.90	27.99	1,610,800	27.65
27-Aug-09	27.79	28.02	27.54	27.95	1,852,200	27.61
26-Aug-09	27.91	27.99	27.77	27.83	1,213,000	27.49
25-Aug-09	28.01	28.20	27.83	27.87	1,321,300	27.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions