Unilever Plc ADR (NY: UL )

64.26 -0.06 (-0.09%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.79 21.90 21.79 21.82 669,081 -0.04(-0.18%)
Dec 29, 2011 21.70 21.89 21.61 21.86 1,312,638 +0.32(+1.48%)
Dec 28, 2011 21.81 21.81 21.52 21.54 1,201,101 -0.22(-1.02%)
Dec 27, 2011 21.79 21.82 21.72 21.76 772,178 +0.06(+0.27%)
Dec 23, 2011 21.64 21.71 21.57 21.70 583,948 +0.25(+1.18%)
Dec 21, 2011 21.38 21.47 21.29 21.45 1,379,547 +0.07(+0.33%)
Dec 20, 2011 21.30 21.41 21.27 21.38 1,030,157 +0.27(+1.26%)
Dec 19, 2011 21.16 21.25 21.09 21.11 1,839,059 +0.27(+1.28%)
Dec 16, 2011 21.13 21.13 20.78 20.84 1,728,132 -0.28(-1.33%)
Dec 15, 2011 21.20 21.23 21.05 21.12 1,324,192 +0.05(+0.22%)
Dec 14, 2011 21.21 21.30 21.04 21.08 1,611,194 -0.14(-0.64%)
Dec 13, 2011 21.56 21.71 21.17 21.21 2,443,279 -0.27(-1.24%)
Dec 12, 2011 21.65 21.68 21.40 21.48 1,754,084 -0.29(-1.35%)
Dec 09, 2011 21.68 21.82 21.66 21.77 1,815,314 +0.25(+1.15%)
Dec 08, 2011 21.72 21.81 21.50 21.53 1,496,896 -0.28(-1.28%)
Dec 07, 2011 21.57 21.86 21.49 21.81 1,815,523 +0.22(+1.03%)
Dec 06, 2011 21.58 21.69 21.51 21.58 1,256,955 +0.14(+0.64%)
Dec 05, 2011 21.61 21.63 21.33 21.45 1,416,094 +0.19(+0.89%)
Dec 02, 2011 21.45 21.53 21.25 21.26 1,508,691 -0.31(-1.45%)
Dec 01, 2011 21.80 21.92 21.53 21.57 1,605,008 -0.32(-1.46%)
Nov 30, 2011 21.83 21.99 21.74 21.89 1,520,455 +0.62(+2.94%)
Nov 29, 2011 20.99 21.31 20.94 21.27 1,587,678 +0.43(+2.06%)
Nov 28, 2011 20.85 20.93 20.75 20.84 1,072,216 +0.57(+2.79%)
Nov 25, 2011 20.13 20.41 20.11 20.27 1,591,280 -0.05(-0.26%)
Nov 23, 2011 20.52 20.56 20.30 20.32 1,700,364 -0.74(-3.49%)
Nov 22, 2011 20.91 21.14 20.91 21.06 1,648,590 +0.36(+1.76%)
Nov 21, 2011 20.69 20.74 20.56 20.69 1,259,163 -0.25(-1.18%)
Nov 18, 2011 21.18 21.19 20.88 20.94 1,538,956 -0.07(-0.34%)
Nov 17, 2011 21.20 21.32 20.92 21.01 1,468,085 -0.12(-0.59%)
Nov 16, 2011 21.08 21.37 21.06 21.14 1,756,098 -0.18(-0.82%)
Nov 15, 2011 21.30 21.42 21.18 21.31 2,450,346 -0.03(-0.15%)
Nov 14, 2011 21.31 21.43 21.23 21.34 1,134,062 -0.34(-1.56%)
Nov 11, 2011 21.73 21.84 21.62 21.68 1,241,823 +0.50(+2.37%)
Nov 10, 2011 21.30 21.33 20.99 21.18 1,538,477 +0.23(+1.12%)
Nov 09, 2011 21.30 21.36 20.91 20.95 2,258,122 -1.15(-5.21%)
Nov 08, 2011 21.83 22.10 21.76 22.10 1,279,291 +0.45(+2.10%)
Nov 07, 2011 21.43 21.67 21.43 21.65 1,341,824 +0.22(+1.02%)
Nov 04, 2011 21.46 21.57 21.26 21.43 3,112,474 -0.03(-0.15%)
Nov 03, 2011 21.28 21.52 21.09 21.46 2,594,467 +0.12(+0.54%)
Nov 02, 2011 21.25 21.44 21.25 21.34 2,085,990 +0.10(+0.46%)
Nov 01, 2011 21.09 21.40 21.03 21.25 4,540,443 -0.46(-2.11%)
Oct 31, 2011 21.92 22.02 21.70 21.70 2,888,525 -0.33(-1.49%)
Oct 28, 2011 22.05 22.11 21.95 22.03 3,056,460 +0.15(+0.68%)
Oct 27, 2011 21.89 22.00 21.74 21.88 4,807,864 +0.17(+0.77%)
Oct 26, 2011 21.70 21.76 21.30 21.72 2,070,203 +0.30(+1.42%)
Oct 25, 2011 21.42 21.56 21.28 21.41 1,149,303 -0.27(-1.25%)
Oct 24, 2011 21.52 21.75 21.48 21.68 1,409,733 +0.07(+0.33%)
Oct 21, 2011 21.44 21.61 21.43 21.61 1,424,121 +0.51(+2.41%)
Oct 20, 2011 21.16 21.18 20.96 21.10 1,425,837 +0.05(+0.25%)
Oct 19, 2011 21.23 21.27 21.01 21.05 1,490,788 -0.19(-0.88%)
Oct 18, 2011 21.06 21.40 20.87 21.24 2,183,119 +0.12(+0.55%)
Oct 17, 2011 21.17 21.31 21.10 21.12 1,965,849 -0.47(-2.18%)
Oct 14, 2011 21.74 21.74 21.50 21.59 2,107,540 +0.52(+2.45%)
Oct 13, 2011 20.86 21.08 20.74 21.08 2,084,449 +0.34(+1.65%)
Oct 12, 2011 20.68 20.83 20.61 20.74 2,609,648 +0.18(+0.88%)
Oct 11, 2011 20.42 20.61 20.35 20.56 1,618,862 +0.06(+0.28%)
Oct 10, 2011 20.23 20.54 20.23 20.50 1,689,873 +0.23(+1.11%)
Oct 07, 2011 20.25 20.47 20.19 20.27 3,632,272 -0.27(-1.32%)
Oct 06, 2011 20.37 20.56 20.30 20.54 2,318,248 +0.48(+2.38%)
Oct 05, 2011 19.80 20.08 19.74 20.07 2,177,266 -0.01(-0.06%)
Oct 04, 2011 19.65 20.09 19.47 20.08 3,324,188 +0.37(+1.87%)
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.