Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.49 24.57 24.35 24.36 1,376,598 +0.06(+0.25%)
Jul 30, 2012 24.21 24.35 24.19 24.30 1,186,255 +0.11(+0.45%)
Jul 27, 2012 24.04 24.28 24.02 24.19 2,379,300 +0.11(+0.45%)
Jul 26, 2012 24.32 24.34 24.00 24.08 2,746,513 +1.42(+6.27%)
Jul 25, 2012 22.69 22.75 22.55 22.66 2,096,889 -0.14(-0.60%)
Jul 24, 2012 22.96 22.96 22.68 22.79 1,077,128 -0.07(-0.33%)
Jul 23, 2012 22.79 22.90 22.68 22.87 1,424,236 -0.31(-1.35%)
Jul 20, 2012 23.21 23.32 23.14 23.18 1,437,666 -0.22(-0.93%)
Jul 19, 2012 23.31 23.47 23.25 23.40 1,726,134 +0.22(+0.97%)
Jul 18, 2012 23.02 23.22 23.00 23.17 1,956,264 +0.26(+1.13%)
Jul 17, 2012 22.89 22.98 22.77 22.91 1,607,046 +0.16(+0.72%)
Jul 16, 2012 22.79 22.85 22.67 22.75 1,183,734 +0.06(+0.27%)
Jul 13, 2012 22.50 22.76 22.50 22.69 1,143,222 +0.33(+1.46%)
Jul 12, 2012 22.30 22.42 22.21 22.36 1,382,831 -0.17(-0.75%)
Jul 11, 2012 22.68 22.69 22.43 22.53 1,255,643 -0.27(-1.19%)
Jul 10, 2012 22.88 22.91 22.74 22.81 1,432,207 +0.03(+0.12%)
Jul 09, 2012 22.93 22.95 22.71 22.78 1,554,016 -0.12(-0.53%)
Jul 06, 2012 22.91 22.95 22.84 22.90 1,882,159 -0.10(-0.41%)
Jul 05, 2012 22.94 23.04 22.87 23.00 2,200,590 -0.39(-1.69%)
Jul 03, 2012 23.22 23.40 23.20 23.39 1,215,734 +0.22(+0.94%)
Jul 02, 2012 23.03 23.17 22.97 23.17 2,004,618 +0.23(+1.01%)
Jun 29, 2012 23.06 23.12 22.87 22.94 2,134,321 +0.63(+2.84%)
Jun 28, 2012 22.07 22.32 22.00 22.31 1,512,915 -0.02(-0.09%)
Jun 27, 2012 22.34 22.38 22.22 22.33 1,185,679 +0.17(+0.77%)
Jun 26, 2012 22.14 22.21 22.03 22.16 2,890,770 +0.21(+0.96%)
Jun 25, 2012 21.99 22.02 21.89 21.95 1,134,774 -0.28(-1.25%)
Jun 22, 2012 22.32 22.32 22.19 22.23 1,494,979 +0.14(+0.65%)
Jun 21, 2012 22.30 22.36 22.07 22.08 3,069,723 -0.07(-0.31%)
Jun 20, 2012 21.98 22.23 21.97 22.15 1,664,054 -0.14(-0.61%)
Jun 19, 2012 22.08 22.36 22.07 22.29 2,092,890 -0.03(-0.15%)
Jun 18, 2012 22.15 22.36 22.12 22.32 1,024,904 +0.09(+0.40%)
Jun 15, 2012 22.10 22.26 22.08 22.23 2,252,467 -0.01(-0.03%)
Jun 14, 2012 22.18 22.32 22.17 22.24 1,330,773 +0.20(+0.89%)
Jun 13, 2012 21.96 22.16 21.88 22.04 1,858,706 +0.19(+0.87%)
Jun 12, 2012 21.80 21.88 21.57 21.85 1,456,479 +0.34(+1.58%)
Jun 11, 2012 21.68 21.69 21.51 21.51 1,766,071 -0.09(-0.41%)
Jun 08, 2012 21.49 21.63 21.47 21.60 1,493,268 -0.05(-0.25%)
Jun 07, 2012 21.83 21.84 21.64 21.66 2,452,996 -0.07(-0.31%)
Jun 06, 2012 21.34 21.73 21.33 21.72 2,288,566 +0.53(+2.50%)
Jun 05, 2012 21.15 21.23 21.05 21.19 1,599,587 -0.02(-0.10%)
Jun 04, 2012 21.21 21.29 21.11 21.21 1,223,301 +0.10(+0.48%)
Jun 01, 2012 21.21 21.32 20.98 21.11 2,997,262 -0.37(-1.71%)
May 31, 2012 21.45 21.55 21.28 21.48 2,250,126 +0.12(+0.57%)
May 30, 2012 21.40 21.47 21.31 21.36 2,660,651 -0.27(-1.23%)
May 29, 2012 21.73 21.75 21.55 21.62 1,032,046 -0.06(-0.28%)
May 25, 2012 21.58 21.74 21.56 21.68 1,168,413 +0.04(+0.19%)
May 24, 2012 21.80 21.83 21.48 21.64 6,095,451 -0.07(-0.34%)
May 23, 2012 21.62 21.74 21.47 21.72 4,070,347 -0.06(-0.28%)
May 22, 2012 21.73 21.91 21.70 21.78 1,847,377 -0.22(-0.99%)
May 21, 2012 21.95 22.02 21.85 22.00 1,213,043 +0.18(+0.84%)
May 18, 2012 21.87 21.90 21.73 21.81 2,282,733 -0.08(-0.37%)
May 17, 2012 22.01 22.09 21.89 21.89 2,165,992 -0.27(-1.23%)
May 16, 2012 22.23 22.33 22.10 22.17 2,695,344 -0.36(-1.60%)
May 15, 2012 22.61 22.72 22.50 22.53 1,497,253 -0.22(-0.96%)
May 14, 2012 22.70 22.85 22.64 22.74 890,235 -0.22(-0.95%)
May 11, 2012 22.81 23.11 22.80 22.96 1,621,487 +0.17(+0.75%)
May 10, 2012 22.79 22.91 22.72 22.79 1,599,290 -0.10(-0.45%)
May 09, 2012 22.61 22.94 22.53 22.89 2,103,697 -0.03(-0.15%)
May 08, 2012 22.98 23.02 22.74 22.93 2,248,823 -0.25(-1.08%)
May 07, 2012 22.98 23.22 22.94 23.18 1,340,863 +0.21(+0.91%)
May 04, 2012 23.14 23.17 22.93 22.97 1,559,177 -0.35(-1.50%)
May 03, 2012 23.39 23.43 23.26 23.32 1,353,041 +0.02(+0.09%)
May 02, 2012 23.20 23.33 23.11 23.30 1,251,206 +0.10(+0.44%)
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.