Unilever Plc ADR (NY: UL )

64.31 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 24.11 24.13 23.98 24.06 1,305,493 +0.07(+0.28%)
Aug 31, 2012 24.21 24.24 23.89 23.99 2,329,072 +0.08(+0.34%)
Aug 30, 2012 24.15 24.15 23.91 23.91 1,196,499 -0.05(-0.22%)
Aug 29, 2012 24.07 24.09 23.97 23.97 1,078,782 -0.05(-0.19%)
Aug 27, 2012 24.13 24.14 23.98 24.01 1,330,424 +0.06(+0.25%)
Aug 24, 2012 23.85 24.14 23.84 23.95 1,542,289 +0.13(+0.56%)
Aug 23, 2012 23.84 23.91 23.79 23.82 1,274,301 -0.03(-0.11%)
Aug 22, 2012 23.83 23.89 23.71 23.85 1,517,250 -0.09(-0.36%)
Aug 21, 2012 24.17 24.20 23.91 23.93 2,020,601 +0.05(+0.20%)
Aug 20, 2012 23.91 23.93 23.80 23.89 1,316,866 +0.09(+0.37%)
Aug 17, 2012 23.85 23.89 23.73 23.80 1,493,801 -0.15(-0.61%)
Aug 16, 2012 23.81 23.95 23.79 23.95 1,029,080 +0.05(+0.20%)
Aug 15, 2012 23.83 23.94 23.82 23.90 902,231 -0.02(-0.08%)
Aug 14, 2012 23.97 23.99 23.89 23.92 884,686 -0.05(-0.20%)
Aug 13, 2012 23.95 24.02 23.93 23.97 1,313,278 +0.02(+0.08%)
Aug 10, 2012 23.80 23.98 23.77 23.95 1,735,989 +0.05(+0.22%)
Aug 09, 2012 23.95 24.04 23.87 23.89 2,797,409 +0.01(+0.03%)
Aug 08, 2012 23.75 23.93 23.73 23.89 2,966,761 +0.00(+0.01%)
Aug 07, 2012 24.07 24.07 23.84 23.88 6,429,717 +0.02(+0.08%)
Aug 06, 2012 24.08 24.10 23.86 23.86 4,433,930 -0.29(-1.21%)
Aug 03, 2012 24.00 24.22 23.98 24.16 4,733,259 +0.56(+2.36%)
Aug 02, 2012 23.62 23.78 23.48 23.60 2,507,510 -0.23(-0.97%)
Aug 01, 2012 24.15 24.15 23.61 23.83 11,294,102 +0.08(+0.34%)
Jul 31, 2012 23.88 23.96 23.74 23.75 1,411,645 +0.06(+0.25%)
Jul 30, 2012 23.61 23.74 23.59 23.69 1,216,456 +0.11(+0.45%)
Jul 27, 2012 23.44 23.68 23.42 23.59 2,439,875 +0.11(+0.45%)
Jul 26, 2012 23.72 23.74 23.41 23.48 2,816,436 +1.39(+6.27%)
Jul 25, 2012 22.13 22.18 21.99 22.09 2,150,274 -0.13(-0.60%)
Jul 24, 2012 22.39 22.39 22.12 22.23 1,104,550 -0.07(-0.33%)
Jul 23, 2012 22.23 22.33 22.12 22.30 1,460,496 -0.31(-1.35%)
Jul 20, 2012 22.63 22.74 22.56 22.60 1,474,267 -0.21(-0.93%)
Jul 19, 2012 22.73 22.89 22.68 22.82 1,770,080 +0.22(+0.97%)
Jul 18, 2012 22.44 22.64 22.43 22.60 2,006,069 +0.25(+1.13%)
Jul 17, 2012 22.33 22.41 22.21 22.35 1,647,959 +0.16(+0.72%)
Jul 16, 2012 22.23 22.28 22.11 22.19 1,213,870 +0.06(+0.27%)
Jul 13, 2012 21.94 22.19 21.94 22.13 1,172,327 +0.32(+1.46%)
Jul 12, 2012 21.75 21.86 21.66 21.81 1,418,036 -0.17(-0.75%)
Jul 11, 2012 22.12 22.13 21.87 21.97 1,287,610 -0.27(-1.19%)
Jul 10, 2012 22.31 22.34 22.17 22.24 1,468,669 +0.03(+0.12%)
Jul 09, 2012 22.37 22.38 22.15 22.21 1,593,580 -0.12(-0.53%)
Jul 06, 2012 22.35 22.38 22.27 22.33 1,930,076 -0.09(-0.41%)
Jul 05, 2012 22.37 22.46 22.31 22.43 2,256,614 -0.38(-1.69%)
Jul 03, 2012 22.64 22.82 22.62 22.81 1,246,685 +0.21(+0.94%)
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.