Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.07 25.10 24.85 24.93 2,404,380 +0.17(+0.67%)
Oct 26, 2012 24.84 24.76 24.76 24.76 2,546,924 +0.01(+0.03%)
Oct 25, 2012 25.11 25.13 24.68 24.76 3,436,190 +0.62(+2.55%)
Oct 24, 2012 24.36 24.36 24.08 24.14 2,208,989 +0.00(+0.00%)
Oct 23, 2012 24.23 24.26 24.04 24.14 3,243,491 -0.70(-2.80%)
Oct 19, 2012 25.06 25.08 24.81 24.84 1,446,226 -0.29(-1.14%)
Oct 18, 2012 25.01 25.16 24.99 25.12 2,981,948 -0.29(-1.13%)
Oct 17, 2012 25.26 25.43 25.22 25.41 2,121,414 +0.17(+0.66%)
Oct 16, 2012 25.29 25.35 25.17 25.25 1,616,996 +0.26(+1.04%)
Oct 15, 2012 25.10 25.10 24.94 24.98 1,588,088 +0.18(+0.73%)
Oct 12, 2012 24.88 24.94 24.76 24.80 1,307,241 +0.11(+0.46%)
Oct 11, 2012 24.74 24.79 24.66 24.69 1,448,139 +0.09(+0.38%)
Oct 10, 2012 24.63 24.79 24.56 24.60 1,650,517 -0.04(-0.16%)
Oct 09, 2012 24.88 24.90 24.64 24.64 2,524,400 -0.43(-1.73%)
Oct 08, 2012 24.90 25.10 24.89 25.07 3,849,236 +0.02(+0.08%)
Oct 05, 2012 25.04 25.13 24.98 25.05 1,122,539 +0.19(+0.75%)
Oct 04, 2012 24.77 24.87 24.72 24.86 2,288,950 +0.28(+1.14%)
Oct 03, 2012 24.57 24.66 24.54 24.58 866,771 +0.05(+0.19%)
Oct 02, 2012 24.51 24.60 24.47 24.54 1,551,965 +0.01(+0.05%)
Oct 01, 2012 24.58 24.66 24.47 24.52 1,363,156 +0.11(+0.44%)
Sep 28, 2012 24.66 24.69 24.27 24.42 1,520,315 -0.26(-1.06%)
Sep 27, 2012 24.56 24.76 24.53 24.68 899,210 +0.13(+0.52%)
Sep 26, 2012 24.58 24.60 24.49 24.55 1,436,833 -0.11(-0.46%)
Sep 25, 2012 24.80 24.94 24.66 24.66 998,948 -0.11(-0.46%)
Sep 24, 2012 24.78 24.82 24.72 24.78 1,505,135 -0.05(-0.22%)
Sep 21, 2012 24.92 24.92 24.81 24.83 972,475 -0.03(-0.13%)
Sep 20, 2012 24.80 24.92 24.78 24.86 1,166,091 -0.07(-0.27%)
Sep 19, 2012 24.91 25.00 24.82 24.93 1,295,919 +0.13(+0.54%)
Sep 18, 2012 24.80 24.87 24.73 24.80 1,491,258 +0.23(+0.93%)
Sep 17, 2012 24.65 24.71 24.52 24.57 1,475,753 +0.13(+0.55%)
Sep 14, 2012 24.22 24.50 24.22 24.44 2,172,699 +0.05(+0.19%)
Sep 13, 2012 24.08 24.42 24.02 24.39 1,603,917 +0.31(+1.28%)
Sep 12, 2012 24.25 24.25 24.02 24.08 1,669,347 -0.10(-0.41%)
Sep 11, 2012 24.10 24.26 24.04 24.18 1,602,850 +0.23(+0.95%)
Sep 10, 2012 23.91 24.06 23.91 23.95 1,777,917 -0.37(-1.51%)
Sep 07, 2012 24.36 24.47 24.30 24.32 2,534,852 -0.27(-1.09%)
Sep 06, 2012 24.27 24.62 24.27 24.59 2,051,155 +0.51(+2.14%)
Sep 05, 2012 24.25 24.25 24.04 24.08 1,520,350 +0.02(+0.08%)
Sep 04, 2012 24.10 24.12 23.98 24.06 1,305,792 +0.07(+0.28%)
Aug 31, 2012 24.20 24.24 23.89 23.99 2,329,606 +0.08(+0.34%)
Aug 30, 2012 24.14 24.15 23.91 23.91 1,196,773 -0.05(-0.22%)
Aug 29, 2012 24.06 24.08 23.96 23.96 1,079,029 -0.05(-0.19%)
Aug 27, 2012 24.12 24.14 23.98 24.01 1,330,729 +0.06(+0.25%)
Aug 24, 2012 23.85 24.14 23.83 23.95 1,542,642 +0.13(+0.56%)
Aug 23, 2012 23.83 23.91 23.78 23.81 1,274,593 -0.03(-0.11%)
Aug 22, 2012 23.82 23.88 23.71 23.84 1,517,598 -0.09(-0.36%)
Aug 21, 2012 24.17 24.20 23.90 23.93 2,021,064 +0.05(+0.20%)
Aug 20, 2012 23.91 23.93 23.80 23.88 1,317,167 +0.09(+0.37%)
Aug 17, 2012 23.85 23.88 23.72 23.79 1,494,143 -0.15(-0.61%)
Aug 16, 2012 23.80 23.94 23.78 23.94 1,029,316 +0.05(+0.20%)
Aug 15, 2012 23.82 23.93 23.81 23.89 902,438 -0.02(-0.08%)
Aug 14, 2012 23.96 23.98 23.89 23.91 884,888 -0.05(-0.20%)
Aug 13, 2012 23.94 24.01 23.92 23.96 1,313,579 +0.02(+0.08%)
Aug 10, 2012 23.79 23.98 23.76 23.94 1,736,387 +0.05(+0.22%)
Aug 09, 2012 23.95 24.04 23.86 23.89 2,798,050 +0.01(+0.03%)
Aug 08, 2012 23.74 23.92 23.72 23.88 2,967,441 +0.00(+0.01%)
Aug 07, 2012 24.06 24.06 23.83 23.88 6,431,189 +0.02(+0.08%)
Aug 06, 2012 24.07 24.10 23.85 23.86 4,434,946 -0.29(-1.21%)
Aug 03, 2012 23.99 24.21 23.98 24.15 4,734,343 +0.56(+2.36%)
Aug 02, 2012 23.61 23.78 23.47 23.59 2,508,084 -0.23(-0.97%)
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.