Skip to main content

Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.49 22.59 22.25 22.26 2,816,073 -0.34(-1.49%)
Oct 28, 2011 22.62 22.68 22.51 22.60 2,979,796 +0.15(+0.68%)
Oct 27, 2011 22.45 22.57 22.29 22.45 4,687,271 +0.17(+0.77%)
Oct 26, 2011 22.26 22.32 21.85 22.27 2,018,277 +0.31(+1.42%)
Oct 25, 2011 21.97 22.12 21.83 21.96 1,120,476 -0.28(-1.25%)
Oct 24, 2011 22.07 22.31 22.04 22.24 1,374,373 +0.07(+0.33%)
Oct 21, 2011 21.99 22.17 21.98 22.17 1,388,400 +0.52(+2.41%)
Oct 20, 2011 21.70 21.73 21.50 21.65 1,390,074 +0.05(+0.24%)
Oct 19, 2011 21.78 21.82 21.55 21.59 1,453,395 -0.19(-0.88%)
Oct 18, 2011 21.61 21.95 21.41 21.79 2,128,361 +0.12(+0.55%)
Oct 17, 2011 21.72 21.86 21.65 21.67 1,916,541 -0.48(-2.18%)
Oct 14, 2011 22.29 22.30 22.05 22.15 2,054,677 +0.53(+2.45%)
Oct 13, 2011 21.39 21.63 21.28 21.62 2,032,166 +0.35(+1.65%)
Oct 12, 2011 21.22 21.37 21.14 21.27 2,544,191 +0.19(+0.88%)
Oct 11, 2011 20.95 21.14 20.87 21.08 1,578,257 +0.06(+0.28%)
Oct 10, 2011 20.75 21.07 20.75 21.02 1,647,487 +0.23(+1.11%)
Oct 07, 2011 20.77 21.00 20.71 20.79 3,541,166 -0.28(-1.32%)
Oct 06, 2011 20.89 21.09 20.82 21.07 2,260,100 +0.49(+2.38%)
Oct 05, 2011 20.31 20.59 20.24 20.58 2,122,655 -0.01(-0.06%)
Oct 04, 2011 20.16 20.61 19.97 20.59 3,240,809 +0.38(+1.86%)
Oct 03, 2011 20.44 20.61 20.22 20.22 1,980,260 -0.42(-2.02%)
Sep 30, 2011 20.68 20.96 20.63 20.63 2,343,947 -0.36(-1.73%)
Sep 29, 2011 21.19 21.22 20.78 21.00 2,133,990 +0.47(+2.29%)
Sep 28, 2011 20.91 20.96 20.52 20.53 1,883,162 -0.21(-1.02%)
Sep 27, 2011 20.91 20.99 20.67 20.74 2,491,112 +0.13(+0.64%)
Sep 26, 2011 20.65 20.65 20.32 20.61 2,353,047 +0.26(+1.30%)
Sep 23, 2011 20.03 20.38 19.99 20.34 2,586,180 +0.32(+1.59%)
Sep 22, 2011 19.75 20.07 19.67 20.03 6,420,879 -0.19(-0.92%)
Sep 21, 2011 20.53 20.71 20.21 20.21 3,232,202 -0.43(-2.08%)
Sep 20, 2011 20.53 20.82 20.43 20.64 2,256,997 +0.16(+0.78%)
Sep 19, 2011 20.14 20.55 20.09 20.48 3,208,916 -0.28(-1.34%)
Sep 16, 2011 20.78 20.87 20.63 20.76 2,155,171 +0.05(+0.22%)
Sep 15, 2011 20.72 20.76 20.57 20.71 3,250,930 -0.01(-0.06%)
Sep 14, 2011 20.52 20.87 20.31 20.73 2,505,019 +0.37(+1.82%)
Sep 13, 2011 20.33 20.38 20.12 20.36 4,155,998 -0.24(-1.16%)
Sep 12, 2011 20.39 20.61 20.22 20.59 4,081,467 -0.31(-1.49%)
Sep 09, 2011 21.18 21.24 20.78 20.91 2,645,550 -0.44(-2.05%)
Sep 08, 2011 21.35 21.57 21.30 21.34 3,222,674 -0.51(-2.33%)
Sep 07, 2011 21.53 21.86 21.49 21.85 1,948,633 +0.24(+1.10%)
Sep 06, 2011 21.24 21.63 21.24 21.61 2,620,878 -0.36(-1.63%)
Sep 02, 2011 21.87 22.08 21.81 21.97 1,443,163 -0.31(-1.40%)
Sep 01, 2011 22.27 22.49 22.19 22.28 2,263,454 -0.04(-0.18%)
Aug 31, 2011 22.12 22.38 22.10 22.32 2,377,575 +0.28(+1.29%)
Aug 30, 2011 21.77 22.12 21.61 22.04 2,023,098 -0.09(-0.42%)
Aug 29, 2011 22.10 22.20 22.02 22.13 1,357,895 +0.14(+0.63%)
Aug 26, 2011 21.51 22.00 21.32 21.99 2,523,841 +0.24(+1.13%)
Aug 25, 2011 22.02 22.11 21.65 21.75 3,414,384 -0.60(-2.69%)
Aug 24, 2011 22.04 22.41 22.02 22.35 2,951,262 -0.25(-1.11%)
Aug 23, 2011 22.33 22.61 22.17 22.60 3,443,562 +0.46(+2.06%)
Aug 22, 2011 22.73 22.73 22.11 22.14 4,373,367 +0.28(+1.27%)
Aug 19, 2011 21.90 22.38 21.79 21.86 2,671,638 -0.39(-1.75%)
Aug 18, 2011 22.28 22.31 21.85 22.25 3,457,384 -0.44(-1.92%)
Aug 17, 2011 22.67 22.86 22.49 22.69 3,450,899 +0.45(+2.02%)
Aug 16, 2011 22.08 22.32 22.00 22.24 2,958,893 +0.01(+0.03%)
Aug 15, 2011 22.02 22.28 22.01 22.24 3,724,223 +0.47(+2.16%)
Aug 12, 2011 21.46 21.80 21.03 21.77 6,841,907 +0.82(+3.92%)
Aug 11, 2011 20.17 21.13 20.10 20.95 5,293,473 +0.75(+3.70%)
Aug 10, 2011 20.69 20.74 20.16 20.20 5,451,687 -0.75(-3.57%)
Aug 09, 2011 20.86 20.96 20.05 20.95 6,600,561 +0.67(+3.29%)
Aug 08, 2011 20.86 20.99 20.28 20.28 7,639,330 -1.22(-5.70%)
Aug 05, 2011 21.38 21.61 20.82 21.50 6,612,093 +0.71(+3.43%)
Aug 04, 2011 21.50 21.54 20.79 20.79 6,186,532 +0.09(+0.41%)
Aug 03, 2011 20.72 20.75 20.47 20.70 3,166,617 +0.12(+0.57%)
Aug 02, 2011 20.75 20.88 20.57 20.59 2,873,152 -0.25(-1.19%)
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.