Unilever Plc ADR (NY: UL )

64.27 -0.05 (-0.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.79 21.91 21.79 21.82 668,928 -0.04(-0.18%)
Dec 29, 2011 21.71 21.90 21.61 21.86 1,312,337 +0.32(+1.48%)
Dec 28, 2011 21.81 21.81 21.52 21.54 1,200,826 -0.22(-1.02%)
Dec 27, 2011 21.79 21.82 21.73 21.77 772,001 +0.06(+0.27%)
Dec 23, 2011 21.65 21.72 21.57 21.71 583,815 +0.25(+1.18%)
Dec 21, 2011 21.38 21.47 21.29 21.45 1,379,231 +0.07(+0.33%)
Dec 20, 2011 21.31 21.41 21.27 21.38 1,029,922 +0.27(+1.26%)
Dec 19, 2011 21.16 21.25 21.09 21.11 1,838,638 +0.27(+1.28%)
Dec 16, 2011 21.13 21.13 20.79 20.85 1,727,736 -0.28(-1.33%)
Dec 15, 2011 21.21 21.23 21.06 21.13 1,323,889 +0.05(+0.22%)
Dec 14, 2011 21.22 21.31 21.05 21.08 1,610,825 -0.14(-0.64%)
Dec 13, 2011 21.56 21.71 21.18 21.22 2,442,720 -0.27(-1.24%)
Dec 12, 2011 21.65 21.68 21.40 21.49 1,753,683 -0.29(-1.35%)
Dec 09, 2011 21.68 21.82 21.66 21.78 1,814,899 +0.25(+1.15%)
Dec 08, 2011 21.73 21.81 21.50 21.53 1,496,553 -0.28(-1.28%)
Dec 07, 2011 21.57 21.87 21.49 21.81 1,815,108 +0.22(+1.03%)
Dec 06, 2011 21.58 21.69 21.52 21.59 1,256,667 +0.14(+0.64%)
Dec 05, 2011 21.62 21.64 21.34 21.45 1,415,770 +0.19(+0.89%)
Dec 02, 2011 21.45 21.53 21.26 21.26 1,508,346 -0.31(-1.45%)
Dec 01, 2011 21.80 21.92 21.54 21.58 1,604,641 -0.32(-1.46%)
Nov 30, 2011 21.83 22.00 21.75 21.90 1,520,107 +0.63(+2.94%)
Nov 29, 2011 21.00 21.32 20.94 21.27 1,587,314 +0.43(+2.06%)
Nov 28, 2011 20.85 20.93 20.76 20.84 1,071,971 +0.57(+2.79%)
Nov 25, 2011 20.14 20.41 20.11 20.27 1,590,916 -0.05(-0.26%)
Nov 23, 2011 20.53 20.56 20.31 20.33 1,699,974 -0.74(-3.49%)
Nov 22, 2011 20.92 21.14 20.91 21.06 1,648,212 +0.36(+1.76%)
Nov 21, 2011 20.69 20.75 20.56 20.70 1,258,875 -0.25(-1.18%)
Nov 18, 2011 21.19 21.19 20.89 20.95 1,538,604 -0.07(-0.34%)
Nov 17, 2011 21.21 21.32 20.93 21.02 1,467,748 -0.12(-0.59%)
Nov 16, 2011 21.09 21.38 21.06 21.14 1,755,696 -0.18(-0.82%)
Nov 15, 2011 21.31 21.42 21.19 21.32 2,449,785 -0.03(-0.15%)
Nov 14, 2011 21.32 21.44 21.24 21.35 1,133,803 -0.34(-1.56%)
Nov 11, 2011 21.74 21.84 21.63 21.69 1,241,539 +0.50(+2.37%)
Nov 10, 2011 21.30 21.33 20.99 21.19 1,538,125 +0.23(+1.12%)
Nov 09, 2011 21.30 21.37 20.92 20.95 2,257,605 -1.15(-5.21%)
Nov 08, 2011 21.83 22.10 21.77 22.10 1,278,998 +0.45(+2.10%)
Nov 07, 2011 21.44 21.68 21.44 21.65 1,341,517 +0.22(+1.02%)
Nov 04, 2011 21.46 21.57 21.26 21.43 3,111,761 -0.03(-0.15%)
Nov 03, 2011 21.29 21.53 21.10 21.46 2,593,873 +0.12(+0.54%)
Nov 02, 2011 21.25 21.44 21.25 21.35 2,085,512 +0.10(+0.46%)
Nov 01, 2011 21.10 21.41 21.03 21.25 4,539,404 -0.46(-2.11%)
Oct 31, 2011 21.93 22.02 21.70 21.71 2,887,863 -0.33(-1.49%)
Oct 28, 2011 22.06 22.11 21.95 22.04 3,055,760 +0.15(+0.68%)
Oct 27, 2011 21.90 22.00 21.74 21.89 4,806,763 +0.17(+0.77%)
Oct 26, 2011 21.71 21.77 21.31 21.72 2,069,729 +0.30(+1.42%)
Oct 25, 2011 21.42 21.57 21.29 21.42 1,149,040 -0.27(-1.25%)
Oct 24, 2011 21.52 21.75 21.49 21.69 1,409,410 +0.07(+0.33%)
Oct 21, 2011 21.44 21.62 21.44 21.62 1,423,795 +0.51(+2.41%)
Oct 20, 2011 21.16 21.19 20.97 21.11 1,425,511 +0.05(+0.25%)
Oct 19, 2011 21.24 21.28 21.02 21.06 1,490,446 -0.19(-0.88%)
Oct 18, 2011 21.07 21.41 20.88 21.24 2,182,619 +0.12(+0.55%)
Oct 17, 2011 21.18 21.31 21.11 21.13 1,965,399 -0.47(-2.18%)
Oct 14, 2011 21.74 21.75 21.50 21.60 2,107,057 +0.52(+2.45%)
Oct 13, 2011 20.86 21.09 20.75 21.08 2,083,972 +0.34(+1.65%)
Oct 12, 2011 20.69 20.84 20.61 20.74 2,609,050 +0.18(+0.88%)
Oct 11, 2011 20.42 20.62 20.35 20.56 1,618,491 +0.06(+0.28%)
Oct 10, 2011 20.24 20.54 20.24 20.50 1,689,486 +0.23(+1.11%)
Oct 07, 2011 20.25 20.48 20.19 20.28 3,631,441 -0.27(-1.32%)
Oct 06, 2011 20.37 20.57 20.30 20.55 2,317,717 +0.48(+2.38%)
Oct 05, 2011 19.81 20.08 19.74 20.07 2,176,767 -0.01(-0.06%)
Oct 04, 2011 19.66 20.10 19.47 20.08 3,323,427 +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.