Unilever Plc ADR (NY: UL )

48.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.10 23.12 23.02 23.12 1,337,871 -0.02(-0.09%)
Apr 27, 2012 23.28 23.30 23.08 23.14 2,992,271 -0.26(-1.12%)
Apr 26, 2012 23.37 23.41 23.26 23.41 2,730,747 +0.71(+3.12%)
Apr 25, 2012 22.72 22.76 22.64 22.70 1,394,042 +0.10(+0.45%)
Apr 24, 2012 22.52 22.67 22.51 22.60 1,067,645 +0.05(+0.21%)
Apr 23, 2012 22.56 22.58 22.36 22.55 1,750,171 -0.16(-0.68%)
Apr 20, 2012 22.58 22.74 22.55 22.71 2,431,837 +0.20(+0.90%)
Apr 19, 2012 22.48 22.57 22.40 22.50 1,982,192 +0.18(+0.78%)
Apr 18, 2012 22.18 22.37 22.17 22.33 1,627,697 +0.11(+0.52%)
Apr 17, 2012 22.14 22.27 22.04 22.21 1,002,439 +0.27(+1.23%)
Apr 16, 2012 21.92 21.98 21.78 21.94 1,318,886 +0.39(+1.81%)
Apr 13, 2012 21.63 21.64 21.49 21.55 2,250,929 -0.13(-0.59%)
Apr 12, 2012 21.53 21.75 21.50 21.68 1,638,162 +0.05(+0.25%)
Apr 11, 2012 21.65 21.73 21.59 21.63 2,045,796 +0.08(+0.37%)
Apr 10, 2012 21.79 21.82 21.51 21.55 3,733,299 -0.36(-1.66%)
Apr 09, 2012 21.77 22.00 21.72 21.91 1,356,917 +0.03(+0.15%)
Apr 05, 2012 21.82 21.92 21.80 21.88 1,687,885 -0.32(-1.43%)
Apr 04, 2012 22.28 22.36 22.14 22.19 1,263,347 -0.27(-1.20%)
Apr 03, 2012 22.64 22.70 22.40 22.46 1,399,908 -0.26(-1.16%)
Apr 02, 2012 22.39 22.76 22.36 22.73 1,875,669 +0.46(+2.06%)
Mar 30, 2012 22.52 22.52 22.26 22.27 1,884,086 +0.24(+1.07%)
Mar 29, 2012 21.99 22.05 21.88 22.03 1,075,202 -0.01(-0.03%)
Mar 28, 2012 22.26 22.26 21.95 22.04 1,173,928 -0.22(-1.00%)
Mar 27, 2012 22.36 22.38 22.25 22.26 726,696 -0.09(-0.39%)
Mar 26, 2012 22.28 22.35 22.23 22.35 1,038,367 +0.30(+1.38%)
Mar 23, 2012 22.02 22.05 21.93 22.05 980,860 +0.05(+0.25%)
Mar 22, 2012 21.87 22.07 21.86 21.99 1,335,468 -0.06(-0.27%)
Mar 21, 2012 22.13 22.18 21.97 22.05 943,934 -0.04(-0.18%)
Mar 20, 2012 22.06 22.16 22.04 22.09 1,352,094 -0.34(-1.50%)
Mar 19, 2012 22.28 22.49 22.27 22.43 2,498,626 +0.11(+0.48%)
Mar 16, 2012 22.40 22.43 22.26 22.32 2,411,341 +0.05(+0.24%)
Mar 15, 2012 22.21 22.34 22.13 22.27 1,499,610 +0.07(+0.30%)
Mar 14, 2012 22.25 22.30 22.11 22.20 1,539,312 -0.20(-0.90%)
Mar 13, 2012 22.35 22.44 22.30 22.40 1,011,498 +0.18(+0.79%)
Mar 12, 2012 22.09 22.30 22.07 22.23 1,158,513 +0.26(+1.20%)
Mar 09, 2012 21.96 22.00 21.88 21.96 820,400 -0.05(-0.21%)
Mar 08, 2012 21.88 22.09 21.86 22.01 1,384,387 +0.25(+1.15%)
Mar 07, 2012 21.56 21.76 21.53 21.76 1,747,173 +0.26(+1.22%)
Mar 06, 2012 21.59 21.66 21.47 21.50 1,489,134 -0.51(-2.33%)
Mar 05, 2012 21.98 22.02 21.90 22.01 1,231,110 +0.25(+1.15%)
Mar 02, 2012 21.90 21.94 21.70 21.76 2,305,459 -0.51(-2.27%)
Mar 01, 2012 22.07 22.28 22.03 22.27 3,317,429 +0.39(+1.79%)
Feb 29, 2012 22.05 22.11 21.82 21.88 1,993,058 -0.09(-0.40%)
Feb 28, 2012 21.86 22.00 21.76 21.96 1,031,938 +0.05(+0.25%)
Feb 27, 2012 21.78 22.01 21.75 21.91 1,045,025 -0.09(-0.43%)
Feb 24, 2012 21.79 22.05 21.77 22.00 1,553,871 -0.28(-1.24%)
Feb 23, 2012 22.11 22.29 21.98 22.28 1,117,162 +0.20(+0.88%)
Feb 22, 2012 22.07 22.20 22.05 22.09 1,006,912 -0.03(-0.15%)
Feb 21, 2012 22.11 22.23 22.00 22.12 1,031,280 +0.05(+0.24%)
Feb 17, 2012 22.09 22.19 22.03 22.07 835,422 -0.09(-0.43%)
Feb 16, 2012 22.03 22.19 21.94 22.16 1,498,452 +0.44(+2.02%)
Feb 15, 2012 21.72 21.84 21.68 21.72 1,331,784 -0.16(-0.72%)
Feb 14, 2012 21.86 21.91 21.77 21.88 1,356,195 -0.01(-0.06%)
Feb 13, 2012 21.98 22.00 21.88 21.89 1,195,900 +0.24(+1.11%)
Feb 10, 2012 21.59 21.69 21.57 21.65 1,867,827 -0.11(-0.52%)
Feb 09, 2012 21.78 21.79 21.62 21.77 1,208,168 +0.26(+1.21%)
Feb 08, 2012 21.57 21.67 21.46 21.51 1,533,086 -0.24(-1.11%)
Feb 07, 2012 21.68 21.81 21.60 21.75 1,518,709 +0.34(+1.59%)
Feb 06, 2012 21.27 21.47 21.25 21.41 1,519,288 -0.11(-0.53%)
Feb 03, 2012 21.40 21.55 21.37 21.52 2,396,443 +0.25(+1.19%)
Feb 02, 2012 21.20 21.32 21.13 21.27 5,366,373 -0.79(-3.57%)
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.