Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.96 27.21 26.92 27.09 1,999,470 +0.07(+0.25%)
Feb 27, 2013 26.58 27.05 26.56 27.02 1,341,406 +0.46(+1.74%)
Feb 26, 2013 26.68 26.83 26.47 26.56 4,651,264 -0.14(-0.51%)
Feb 25, 2013 27.09 27.26 26.69 26.69 2,925,353 -0.65(-2.39%)
Feb 22, 2013 27.26 27.37 27.15 27.34 826,481 +0.22(+0.80%)
Feb 21, 2013 27.10 27.18 27.05 27.13 1,280,888 -0.33(-1.21%)
Feb 20, 2013 27.62 27.66 27.43 27.46 1,263,346 +0.01(+0.02%)
Feb 19, 2013 27.28 27.47 27.26 27.45 1,194,500 +0.41(+1.51%)
Feb 15, 2013 27.17 27.20 26.98 27.05 1,390,663 -0.24(-0.87%)
Feb 14, 2013 27.27 27.30 27.22 27.28 1,102,304 +0.39(+1.44%)
Feb 13, 2013 27.01 27.05 26.86 26.90 1,008,414 -0.13(-0.48%)
Feb 12, 2013 26.90 27.07 26.90 27.03 926,318 +0.16(+0.61%)
Feb 11, 2013 26.98 26.98 26.79 26.86 1,031,945 -0.09(-0.33%)
Feb 08, 2013 26.94 27.08 26.92 26.95 1,200,314 +0.05(+0.20%)
Feb 07, 2013 26.96 27.09 26.79 26.90 1,640,593 -0.23(-0.85%)
Feb 06, 2013 27.05 27.13 27.03 27.13 976,587 +0.03(+0.11%)
Feb 04, 2013 27.28 27.38 27.09 27.10 1,734,219 -0.51(-1.86%)
Feb 01, 2013 27.64 27.68 27.54 27.61 985,677 +0.18(+0.64%)
Jan 31, 2013 27.29 27.48 27.27 27.43 1,324,947 +0.12(+0.44%)
Jan 30, 2013 27.16 27.33 27.15 27.31 1,189,612 +0.11(+0.40%)
Jan 29, 2013 26.98 27.22 26.97 27.21 1,295,543 +0.16(+0.57%)
Jan 28, 2013 27.10 27.12 26.97 27.05 1,062,127 -0.03(-0.10%)
Jan 25, 2013 27.01 27.08 26.90 27.08 2,123,720 +0.24(+0.88%)
Jan 24, 2013 26.84 26.94 26.77 26.84 1,447,000 -0.16(-0.60%)
Jan 23, 2013 27.02 27.07 26.87 27.00 2,123,877 +0.69(+2.64%)
Jan 22, 2013 26.27 26.32 26.11 26.31 2,229,808 +0.22(+0.85%)
Jan 18, 2013 26.08 26.13 25.98 26.09 1,606,022 -0.07(-0.28%)
Jan 17, 2013 26.12 26.21 26.07 26.16 1,516,535 -0.11(-0.44%)
Jan 16, 2013 26.23 26.34 26.19 26.27 2,019,687 +0.11(+0.41%)
Jan 15, 2013 25.97 26.19 25.96 26.17 1,052,035 +0.24(+0.91%)
Jan 14, 2013 25.80 25.94 25.78 25.93 2,126,748 -0.10(-0.39%)
Jan 11, 2013 25.94 26.08 25.90 26.03 2,358,462 -0.08(-0.31%)
Jan 10, 2013 25.77 26.13 25.76 26.11 2,379,314 +0.24(+0.91%)
Jan 09, 2013 25.86 25.92 25.84 25.88 2,020,524 -0.25(-0.95%)
Jan 08, 2013 26.02 26.15 25.99 26.13 1,028,752 +0.02(+0.08%)
Jan 07, 2013 26.01 26.11 25.97 26.11 1,092,245 -0.12(-0.46%)
Jan 04, 2013 25.92 26.25 25.92 26.23 1,164,943 +0.14(+0.54%)
Jan 03, 2013 26.03 26.19 26.01 26.09 995,615 -0.22(-0.82%)
Jan 02, 2013 26.27 26.30 26.17 26.30 1,148,902 +0.22(+0.85%)
Dec 31, 2012 25.79 26.11 25.79 26.08 830,588 +0.26(+0.99%)
Dec 28, 2012 25.91 25.95 25.82 25.82 852,831 -0.21(-0.80%)
Dec 27, 2012 26.14 26.21 25.92 26.03 1,845,522 -0.01(-0.05%)
Dec 26, 2012 26.12 26.19 26.00 26.05 957,139 -0.07(-0.28%)
Dec 24, 2012 26.21 26.29 26.03 26.12 480,819 -0.07(-0.28%)
Dec 21, 2012 26.25 26.36 26.13 26.19 1,275,861 -0.35(-1.32%)
Dec 20, 2012 26.60 26.60 26.47 26.54 1,299,985 +0.11(+0.41%)
Dec 19, 2012 26.67 26.67 26.41 26.44 1,779,410 -0.08(-0.31%)
Dec 18, 2012 26.52 26.58 26.42 26.52 1,121,658 +0.13(+0.49%)
Dec 17, 2012 26.32 26.41 26.32 26.39 1,007,702 +0.03(+0.13%)
Dec 14, 2012 26.31 26.42 26.25 26.36 1,593,909 +0.14(+0.54%)
Dec 13, 2012 26.34 26.38 26.17 26.21 861,530 -0.13(-0.51%)
Dec 12, 2012 26.30 26.47 26.25 26.35 1,622,199 +0.18(+0.70%)
Dec 11, 2012 26.19 26.25 26.11 26.17 1,082,218 +0.12(+0.47%)
Dec 10, 2012 26.11 26.16 26.03 26.05 827,070 -0.05(-0.21%)
Dec 07, 2012 26.03 26.11 25.98 26.10 1,444,121 +0.21(+0.81%)
Dec 06, 2012 26.01 26.03 25.82 25.89 915,250 -0.20(-0.75%)
Dec 05, 2012 26.03 26.15 25.97 26.09 1,332,196 +0.03(+0.13%)
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.