Unilever Plc ADR (NY: UL )

64.45 +0.08 (+0.13%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.17 20.44 20.11 20.12 2,403,701 -0.35(-1.73%)
Sep 29, 2011 20.66 20.69 20.26 20.48 2,188,392 +0.46(+2.29%)
Sep 28, 2011 20.39 20.44 20.01 20.02 1,931,170 -0.21(-1.02%)
Sep 27, 2011 20.39 20.47 20.16 20.22 2,554,618 +0.13(+0.64%)
Sep 26, 2011 20.13 20.14 19.82 20.10 2,413,033 +0.26(+1.30%)
Sep 23, 2011 19.53 19.88 19.49 19.84 2,652,109 +0.31(+1.59%)
Sep 22, 2011 19.26 19.57 19.18 19.53 6,584,566 -0.18(-0.92%)
Sep 21, 2011 20.02 20.20 19.71 19.71 3,314,600 -0.42(-2.08%)
Sep 20, 2011 20.02 20.30 19.92 20.13 2,314,535 +0.15(+0.78%)
Sep 19, 2011 19.64 20.04 19.59 19.97 3,290,721 -0.27(-1.34%)
Sep 16, 2011 20.26 20.35 20.12 20.24 2,210,113 +0.05(+0.22%)
Sep 15, 2011 20.21 20.24 20.06 20.20 3,333,806 -0.01(-0.06%)
Sep 14, 2011 20.01 20.35 19.81 20.21 2,568,879 +0.36(+1.82%)
Sep 13, 2011 19.82 19.87 19.62 19.85 4,261,947 -0.23(-1.16%)
Sep 12, 2011 19.88 20.10 19.72 20.08 4,185,516 -0.30(-1.49%)
Sep 09, 2011 20.66 20.71 20.26 20.39 2,712,993 -0.43(-2.05%)
Sep 08, 2011 20.82 21.04 20.77 20.81 3,304,830 -0.50(-2.33%)
Sep 07, 2011 21.00 21.31 20.96 21.31 1,998,310 +0.23(+1.10%)
Sep 06, 2011 20.71 21.09 20.71 21.08 2,687,692 -0.35(-1.63%)
Sep 02, 2011 21.33 21.53 21.26 21.42 1,479,954 -0.30(-1.40%)
Sep 01, 2011 21.72 21.93 21.64 21.73 2,321,157 -0.04(-0.18%)
Aug 31, 2011 21.57 21.82 21.55 21.77 2,438,187 +0.28(+1.29%)
Aug 30, 2011 21.22 21.57 21.07 21.49 2,074,672 -0.09(-0.42%)
Aug 29, 2011 21.55 21.64 21.48 21.58 1,392,512 +0.14(+0.63%)
Aug 26, 2011 20.97 21.45 20.79 21.44 2,588,181 +0.24(+1.13%)
Aug 25, 2011 21.47 21.56 21.11 21.20 3,501,427 -0.59(-2.69%)
Aug 24, 2011 21.50 21.86 21.47 21.79 3,026,499 -0.25(-1.11%)
Aug 23, 2011 21.78 22.04 21.62 22.04 3,531,349 +0.45(+2.06%)
Aug 22, 2011 22.17 22.17 21.56 21.59 4,484,857 +0.27(+1.27%)
Aug 19, 2011 21.35 21.82 21.25 21.32 2,739,746 -0.38(-1.75%)
Aug 18, 2011 21.73 21.76 21.31 21.70 3,545,523 -0.43(-1.92%)
Aug 17, 2011 22.11 22.29 21.93 22.13 3,538,873 +0.44(+2.02%)
Aug 16, 2011 21.53 21.77 21.45 21.69 3,034,324 +0.01(+0.03%)
Aug 15, 2011 21.47 21.73 21.46 21.68 3,819,165 +0.46(+2.16%)
Aug 12, 2011 20.93 21.26 20.51 21.22 7,016,328 +0.80(+3.92%)
Aug 11, 2011 19.67 20.61 19.61 20.42 5,428,420 +0.73(+3.70%)
Aug 10, 2011 20.17 20.22 19.66 19.70 5,590,666 -0.73(-3.57%)
Aug 09, 2011 20.34 20.44 19.55 20.43 6,768,871 +0.65(+3.29%)
Aug 08, 2011 20.34 20.46 19.77 19.77 7,834,127 -1.19(-5.70%)
Aug 05, 2011 20.85 21.08 20.30 20.97 6,780,697 +0.70(+3.43%)
Aug 04, 2011 20.96 21.01 20.27 20.27 6,344,284 +0.08(+0.41%)
Aug 03, 2011 20.20 20.23 19.97 20.19 3,247,364 +0.11(+0.57%)
Aug 02, 2011 20.23 20.36 20.06 20.07 2,946,416 -0.24(-1.19%)
Aug 01, 2011 20.71 20.71 20.05 20.32 2,600,988 -0.16(-0.78%)
Jul 29, 2011 20.44 20.67 20.39 20.48 1,952,763 -0.13(-0.62%)
Jul 28, 2011 20.61 20.76 20.60 20.60 2,099,902 +0.07(+0.34%)
Jul 27, 2011 20.74 20.75 20.46 20.53 2,115,210 -0.33(-1.59%)
Jul 26, 2011 20.94 20.96 20.83 20.87 1,357,955 +0.03(+0.12%)
Jul 25, 2011 20.87 20.92 20.78 20.84 1,529,431 -0.14(-0.67%)
Jul 22, 2011 20.97 21.02 20.94 20.98 1,972,773 +0.13(+0.61%)
Jul 21, 2011 20.68 20.91 20.64 20.85 2,568,251 +0.32(+1.56%)
Jul 20, 2011 20.46 20.58 20.39 20.53 3,713,051 +0.17(+0.82%)
Jul 19, 2011 20.23 20.42 20.20 20.37 3,617,385 +0.12(+0.60%)
Jul 18, 2011 20.16 20.27 20.05 20.25 1,359,973 -0.22(-1.09%)
Jul 15, 2011 20.41 20.48 20.26 20.47 1,850,195 -0.01(-0.06%)
Jul 14, 2011 20.56 20.67 20.44 20.48 2,202,396 -0.01(-0.03%)
Jul 13, 2011 20.46 20.61 20.36 20.49 1,813,808 +0.07(+0.34%)
Jul 12, 2011 20.41 20.63 20.40 20.42 2,084,473 -0.22(-1.08%)
Jul 11, 2011 20.70 20.73 20.53 20.64 3,046,492 -0.52(-2.47%)
Jul 08, 2011 21.22 21.33 21.04 21.17 2,075,431 -0.01(-0.03%)
Jul 07, 2011 21.08 21.20 21.08 21.17 1,356,481 +0.25(+1.19%)
Jul 06, 2011 20.97 21.03 20.86 20.92 1,179,750 -0.03(-0.12%)
Jul 05, 2011 21.02 21.05 20.92 20.95 1,564,942 +0.14(+0.68%)
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.