Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.05 22.11 21.82 21.88 1,993,058 -0.09(-0.40%)
Feb 28, 2012 21.86 22.00 21.76 21.96 1,031,938 +0.05(+0.25%)
Feb 27, 2012 21.78 22.01 21.75 21.91 1,045,025 -0.09(-0.43%)
Feb 24, 2012 21.79 22.05 21.77 22.00 1,553,871 -0.28(-1.24%)
Feb 23, 2012 22.11 22.29 21.98 22.28 1,117,162 +0.20(+0.88%)
Feb 22, 2012 22.07 22.20 22.05 22.09 1,006,912 -0.03(-0.15%)
Feb 21, 2012 22.11 22.23 22.00 22.12 1,031,280 +0.05(+0.24%)
Feb 17, 2012 22.09 22.19 22.03 22.07 835,422 -0.09(-0.43%)
Feb 16, 2012 22.03 22.19 21.94 22.16 1,498,452 +0.44(+2.02%)
Feb 15, 2012 21.72 21.84 21.68 21.72 1,331,784 -0.16(-0.72%)
Feb 14, 2012 21.86 21.91 21.77 21.88 1,356,195 -0.01(-0.06%)
Feb 13, 2012 21.98 22.00 21.88 21.89 1,195,900 +0.24(+1.11%)
Feb 10, 2012 21.59 21.69 21.57 21.65 1,867,827 -0.11(-0.52%)
Feb 09, 2012 21.78 21.79 21.62 21.77 1,208,168 +0.26(+1.21%)
Feb 08, 2012 21.57 21.67 21.46 21.51 1,533,086 -0.24(-1.11%)
Feb 07, 2012 21.68 21.81 21.60 21.75 1,518,709 +0.34(+1.59%)
Feb 06, 2012 21.27 21.47 21.25 21.41 1,519,288 -0.11(-0.53%)
Feb 03, 2012 21.40 21.55 21.37 21.52 2,396,443 +0.25(+1.19%)
Feb 02, 2012 21.20 21.32 21.13 21.27 5,366,373 -0.79(-3.57%)
Feb 01, 2012 22.07 22.19 22.03 22.05 1,685,914 +0.43(+1.98%)
Jan 31, 2012 21.69 21.71 21.57 21.63 1,727,697 -0.11(-0.52%)
Jan 30, 2012 21.73 21.75 21.61 21.74 1,262,128 -0.04(-0.18%)
Jan 27, 2012 21.73 21.80 21.66 21.78 1,046,450 +0.05(+0.25%)
Jan 26, 2012 21.67 21.88 21.65 21.73 3,189,526 +0.05(+0.25%)
Jan 25, 2012 21.33 21.73 21.31 21.67 3,271,196 +0.28(+1.31%)
Jan 24, 2012 21.29 21.40 21.21 21.39 1,804,178 -0.07(-0.31%)
Jan 23, 2012 21.35 21.51 21.34 21.46 934,544 +0.07(+0.34%)
Jan 20, 2012 21.25 21.40 21.22 21.39 1,278,658 +0.18(+0.85%)
Jan 19, 2012 21.19 21.25 21.09 21.20 2,699,397 -0.16(-0.75%)
Jan 18, 2012 21.32 21.37 21.21 21.37 1,202,156 +0.27(+1.27%)
Jan 17, 2012 21.25 21.26 21.08 21.10 2,160,602 +0.07(+0.32%)
Jan 13, 2012 21.07 21.16 20.94 21.03 2,005,497 -0.41(-1.93%)
Jan 12, 2012 21.22 21.47 21.21 21.45 1,522,080 +0.03(+0.16%)
Jan 11, 2012 21.39 21.47 21.27 21.41 2,160,831 -0.84(-3.78%)
Jan 10, 2012 22.38 22.40 22.19 22.25 1,690,730 +0.19(+0.88%)
Jan 09, 2012 22.10 22.11 21.95 22.06 1,276,871 +0.32(+1.47%)
Jan 06, 2012 22.07 22.07 21.73 21.74 1,392,555 -0.72(-3.21%)
Jan 05, 2012 22.32 22.49 22.29 22.46 1,128,883 -0.07(-0.30%)
Jan 04, 2012 22.51 22.55 22.37 22.53 1,189,622 +0.15(+0.66%)
Dec 30, 2011 22.35 22.47 22.35 22.38 652,307 -0.04(-0.18%)
Dec 29, 2011 22.26 22.45 22.16 22.42 1,279,729 +0.33(+1.48%)
Dec 28, 2011 22.37 22.37 22.07 22.09 1,170,988 -0.23(-1.02%)
Dec 27, 2011 22.35 22.38 22.28 22.32 752,819 +0.06(+0.27%)
Dec 23, 2011 22.20 22.27 22.12 22.26 569,308 +0.26(+1.18%)
Dec 21, 2011 21.93 22.02 21.83 22.00 1,344,961 +0.07(+0.34%)
Dec 20, 2011 21.85 21.96 21.81 21.93 1,004,330 +0.27(+1.26%)
Dec 19, 2011 21.70 21.79 21.63 21.65 1,792,952 +0.27(+1.28%)
Dec 16, 2011 21.67 21.67 21.32 21.38 1,684,806 -0.29(-1.32%)
Dec 15, 2011 21.75 21.77 21.59 21.67 1,290,993 +0.05(+0.22%)
Dec 14, 2011 21.76 21.85 21.59 21.62 1,570,799 -0.14(-0.64%)
Dec 13, 2011 22.11 22.27 21.72 21.76 2,382,024 -0.27(-1.24%)
Dec 12, 2011 22.21 22.23 21.95 22.03 1,710,108 -0.30(-1.35%)
Dec 09, 2011 22.23 22.38 22.21 22.33 1,769,803 +0.25(+1.15%)
Dec 08, 2011 22.28 22.37 22.05 22.08 1,459,367 -0.29(-1.28%)
Dec 07, 2011 22.12 22.43 22.04 22.37 1,770,006 +0.23(+1.03%)
Dec 06, 2011 22.13 22.25 22.07 22.14 1,225,442 +0.14(+0.64%)
Dec 05, 2011 22.17 22.19 21.88 22.00 1,380,591 +0.19(+0.89%)
Dec 02, 2011 22.00 22.08 21.80 21.81 1,470,867 -0.32(-1.45%)
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.