Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.17 26.24 25.84 25.86 9,067,234 -0.30(-1.13%)
Nov 29, 2012 26.18 26.32 26.04 26.16 1,304,280 +0.22(+0.86%)
Nov 28, 2012 25.88 26.00 25.78 25.94 2,220,102 +0.22(+0.84%)
Nov 27, 2012 25.90 25.96 25.71 25.72 1,480,260 +0.01(+0.03%)
Nov 26, 2012 25.71 25.73 25.65 25.71 1,379,557 +0.07(+0.29%)
Nov 23, 2012 25.56 25.67 25.53 25.64 1,609,794 +0.48(+1.90%)
Nov 21, 2012 25.09 25.17 25.09 25.16 833,159 -0.05(-0.19%)
Nov 20, 2012 25.12 25.27 25.07 25.21 1,397,996 +0.15(+0.59%)
Nov 19, 2012 24.88 25.09 24.86 25.06 1,080,478 +0.44(+1.78%)
Nov 16, 2012 24.60 24.65 24.36 24.62 2,095,325 -0.05(-0.19%)
Nov 15, 2012 24.68 24.81 24.58 24.67 1,108,585 -0.19(-0.76%)
Nov 14, 2012 25.04 25.07 24.82 24.86 1,011,859 -0.17(-0.67%)
Nov 13, 2012 24.77 25.20 24.76 25.03 2,034,554 +0.20(+0.79%)
Nov 12, 2012 24.82 24.90 24.81 24.83 1,446,090 +0.07(+0.30%)
Nov 09, 2012 24.72 24.86 24.70 24.76 1,824,980 -0.03(-0.11%)
Nov 08, 2012 24.91 25.00 24.78 24.78 1,963,422 -0.17(-0.68%)
Nov 07, 2012 25.05 25.05 24.80 24.95 1,102,599 -0.21(-0.84%)
Nov 06, 2012 25.11 25.21 25.06 25.16 1,272,789 +0.23(+0.91%)
Nov 05, 2012 24.96 24.98 24.88 24.94 1,039,708 -0.01(-0.05%)
Nov 02, 2012 24.99 25.10 24.92 24.95 1,292,939 -0.06(-0.24%)
Nov 01, 2012 25.04 25.08 24.95 25.01 1,898,572 +0.07(+0.30%)
Oct 31, 2012 25.08 25.11 24.85 24.94 2,403,830 +0.17(+0.68%)
Oct 26, 2012 24.85 24.77 24.77 24.77 2,546,341 +0.01(+0.03%)
Oct 25, 2012 25.12 25.14 24.68 24.76 3,435,403 +0.62(+2.55%)
Oct 24, 2012 24.36 24.37 24.08 24.15 2,208,483 +0.00(+0.00%)
Oct 23, 2012 24.23 24.27 24.05 24.15 3,242,748 -0.70(-2.80%)
Oct 19, 2012 25.06 25.09 24.81 24.84 1,445,895 -0.29(-1.14%)
Oct 18, 2012 25.02 25.16 24.99 25.13 2,981,265 -0.29(-1.13%)
Oct 17, 2012 25.26 25.43 25.22 25.42 2,120,928 +0.17(+0.66%)
Oct 16, 2012 25.29 25.35 25.18 25.25 1,616,626 +0.26(+1.04%)
Oct 15, 2012 25.10 25.11 24.94 24.99 1,587,725 +0.18(+0.73%)
Oct 12, 2012 24.89 24.94 24.77 24.81 1,306,942 +0.11(+0.46%)
Oct 11, 2012 24.74 24.80 24.66 24.70 1,447,807 +0.09(+0.38%)
Oct 10, 2012 24.64 24.80 24.57 24.60 1,650,139 -0.04(-0.16%)
Oct 09, 2012 24.88 24.90 24.64 24.64 2,523,822 -0.43(-1.73%)
Oct 08, 2012 24.91 25.11 24.90 25.08 3,848,355 +0.02(+0.08%)
Oct 05, 2012 25.04 25.14 24.99 25.06 1,122,282 +0.19(+0.75%)
Oct 04, 2012 24.78 24.88 24.72 24.87 2,288,426 +0.28(+1.14%)
Oct 03, 2012 24.58 24.67 24.55 24.59 866,572 +0.05(+0.19%)
Oct 02, 2012 24.52 24.61 24.48 24.54 1,551,610 +0.01(+0.05%)
Oct 01, 2012 24.59 24.67 24.48 24.53 1,362,844 +0.11(+0.44%)
Sep 28, 2012 24.67 24.70 24.27 24.42 1,519,967 -0.26(-1.06%)
Sep 27, 2012 24.57 24.77 24.54 24.68 899,004 +0.13(+0.52%)
Sep 26, 2012 24.58 24.61 24.50 24.56 1,436,504 -0.11(-0.46%)
Sep 25, 2012 24.80 24.94 24.67 24.67 998,719 -0.11(-0.46%)
Sep 24, 2012 24.78 24.83 24.72 24.78 1,504,791 -0.05(-0.22%)
Sep 21, 2012 24.92 24.92 24.82 24.84 972,253 -0.03(-0.13%)
Sep 20, 2012 24.81 24.93 24.79 24.87 1,165,824 -0.07(-0.27%)
Sep 19, 2012 24.92 25.00 24.83 24.94 1,295,622 +0.13(+0.54%)
Sep 18, 2012 24.80 24.88 24.73 24.80 1,490,916 +0.23(+0.93%)
Sep 17, 2012 24.66 24.72 24.53 24.58 1,475,415 +0.13(+0.55%)
Sep 14, 2012 24.23 24.50 24.23 24.44 2,172,202 +0.05(+0.19%)
Sep 13, 2012 24.09 24.43 24.03 24.40 1,603,550 +0.31(+1.28%)
Sep 12, 2012 24.25 24.25 24.03 24.09 1,668,964 -0.10(-0.41%)
Sep 11, 2012 24.10 24.27 24.05 24.19 1,602,483 +0.23(+0.95%)
Sep 10, 2012 23.91 24.06 23.91 23.96 1,777,510 -0.37(-1.51%)
Sep 07, 2012 24.37 24.48 24.30 24.33 2,534,272 -0.27(-1.09%)
Sep 06, 2012 24.27 24.62 24.27 24.60 2,050,685 +0.51(+2.14%)
Sep 05, 2012 24.25 24.25 24.05 24.08 1,520,002 +0.02(+0.08%)
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.