Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.09%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 24.49 24.57 24.34 24.35 1,376,914 +0.06(+0.25%)
Jul 30, 2012 24.20 24.34 24.19 24.29 1,186,527 +0.11(+0.45%)
Jul 27, 2012 24.03 24.28 24.01 24.18 2,379,846 +0.11(+0.45%)
Jul 26, 2012 24.32 24.34 24.00 24.07 2,747,143 +1.42(+6.27%)
Jul 25, 2012 22.68 22.74 22.54 22.65 2,097,370 -0.14(-0.60%)
Jul 24, 2012 22.96 22.96 22.68 22.79 1,077,375 -0.07(-0.33%)
Jul 23, 2012 22.79 22.90 22.68 22.86 1,424,563 -0.31(-1.35%)
Jul 20, 2012 23.20 23.31 23.13 23.17 1,437,995 -0.22(-0.93%)
Jul 19, 2012 23.30 23.47 23.25 23.39 1,726,530 +0.22(+0.97%)
Jul 18, 2012 23.01 23.21 23.00 23.17 1,956,713 +0.26(+1.13%)
Jul 17, 2012 22.89 22.97 22.77 22.91 1,607,414 +0.16(+0.72%)
Jul 16, 2012 22.79 22.84 22.66 22.75 1,184,005 +0.06(+0.27%)
Jul 13, 2012 22.49 22.75 22.49 22.68 1,143,484 +0.33(+1.46%)
Jul 12, 2012 22.30 22.41 22.21 22.36 1,383,148 -0.17(-0.75%)
Jul 11, 2012 22.68 22.68 22.43 22.53 1,255,930 -0.27(-1.19%)
Jul 10, 2012 22.88 22.90 22.73 22.80 1,432,535 +0.03(+0.12%)
Jul 09, 2012 22.93 22.94 22.70 22.77 1,554,373 -0.12(-0.53%)
Jul 06, 2012 22.91 22.94 22.83 22.90 1,882,590 -0.10(-0.41%)
Jul 05, 2012 22.94 23.03 22.87 22.99 2,201,094 -0.39(-1.69%)
Jul 03, 2012 23.21 23.40 23.19 23.39 1,216,013 +0.22(+0.94%)
Jul 02, 2012 23.02 23.17 22.96 23.17 2,005,078 +0.23(+1.01%)
Jun 29, 2012 23.06 23.11 22.86 22.94 2,134,810 +0.63(+2.84%)
Jun 28, 2012 22.07 22.32 21.99 22.30 1,513,262 -0.02(-0.09%)
Jun 27, 2012 22.34 22.38 22.22 22.32 1,185,950 +0.17(+0.77%)
Jun 26, 2012 22.13 22.20 22.02 22.15 2,891,432 +0.21(+0.96%)
Jun 25, 2012 21.98 22.01 21.89 21.94 1,135,034 -0.28(-1.25%)
Jun 22, 2012 22.31 22.32 22.18 22.22 1,495,322 +0.14(+0.65%)
Jun 21, 2012 22.30 22.35 22.07 22.08 3,070,426 -0.07(-0.31%)
Jun 20, 2012 21.98 22.22 21.96 22.15 1,664,435 -0.14(-0.61%)
Jun 19, 2012 22.07 22.36 22.07 22.28 2,093,370 -0.03(-0.15%)
Jun 18, 2012 22.15 22.36 22.11 22.32 1,025,139 +0.09(+0.40%)
Jun 15, 2012 22.09 22.26 22.07 22.23 2,252,983 -0.01(-0.03%)
Jun 14, 2012 22.17 22.31 22.17 22.24 1,331,078 +0.20(+0.89%)
Jun 13, 2012 21.95 22.15 21.88 22.04 1,859,133 +0.19(+0.87%)
Jun 12, 2012 21.79 21.88 21.57 21.85 1,456,813 +0.34(+1.58%)
Jun 11, 2012 21.67 21.68 21.51 21.51 1,766,476 -0.09(-0.41%)
Jun 08, 2012 21.49 21.62 21.47 21.60 1,493,610 -0.05(-0.25%)
Jun 07, 2012 21.82 21.83 21.64 21.65 2,453,558 -0.07(-0.31%)
Jun 06, 2012 21.33 21.73 21.32 21.72 2,289,091 +0.53(+2.50%)
Jun 05, 2012 21.15 21.22 21.05 21.19 1,599,954 -0.02(-0.10%)
Jun 04, 2012 21.21 21.28 21.11 21.21 1,223,582 +0.10(+0.48%)
Jun 01, 2012 21.20 21.32 20.97 21.11 2,997,949 -0.37(-1.71%)
May 31, 2012 21.45 21.54 21.27 21.47 2,250,642 +0.12(+0.57%)
May 30, 2012 21.40 21.47 21.30 21.35 2,661,261 -0.27(-1.23%)
May 29, 2012 21.73 21.75 21.54 21.62 1,032,283 -0.06(-0.28%)
May 25, 2012 21.58 21.74 21.56 21.68 1,168,681 +0.04(+0.19%)
May 24, 2012 21.79 21.83 21.47 21.64 6,096,848 -0.07(-0.34%)
May 23, 2012 21.62 21.73 21.47 21.71 4,071,280 -0.06(-0.28%)
May 22, 2012 21.73 21.90 21.70 21.77 1,847,800 -0.22(-0.99%)
May 21, 2012 21.94 22.01 21.85 21.99 1,213,321 +0.18(+0.84%)
May 18, 2012 21.86 21.89 21.73 21.81 2,283,257 -0.08(-0.37%)
May 17, 2012 22.00 22.09 21.88 21.89 2,166,488 -0.27(-1.23%)
May 16, 2012 22.23 22.33 22.09 22.16 2,695,962 -0.36(-1.60%)
May 15, 2012 22.61 22.72 22.49 22.52 1,497,596 -0.22(-0.96%)
May 14, 2012 22.69 22.85 22.64 22.74 890,439 -0.22(-0.95%)
May 11, 2012 22.80 23.11 22.79 22.96 1,621,858 +0.17(+0.75%)
May 10, 2012 22.78 22.90 22.72 22.79 1,599,657 -0.10(-0.45%)
May 09, 2012 22.60 22.94 22.53 22.89 2,104,179 -0.03(-0.15%)
May 08, 2012 22.98 23.01 22.73 22.92 2,249,339 -0.25(-1.08%)
May 07, 2012 22.97 23.22 22.94 23.17 1,341,170 +0.21(+0.91%)
May 04, 2012 23.13 23.17 22.92 22.96 1,559,534 -0.35(-1.50%)
May 03, 2012 23.38 23.42 23.25 23.31 1,353,351 +0.02(+0.09%)
May 02, 2012 23.19 23.32 23.10 23.29 1,251,493 +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.