Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

51.29 USD -0.15 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.99 34.14 33.64 33.65 1,863,009 -0.51(-1.49%)
Oct 28, 2011 34.19 34.28 34.03 34.16 1,971,322 +0.23(+0.68%)
Oct 27, 2011 33.94 34.11 33.70 33.93 3,100,923 +0.26(+0.77%)
Oct 26, 2011 33.65 33.74 33.03 33.67 1,335,217 +0.47(+1.42%)
Oct 25, 2011 33.21 33.43 33.00 33.20 741,265 -0.42(-1.25%)
Oct 24, 2011 33.36 33.72 33.31 33.62 909,234 +0.11(+0.33%)
Oct 21, 2011 33.24 33.51 33.23 33.51 918,514 +0.79(+2.41%)
Oct 20, 2011 32.80 32.84 32.50 32.72 919,621 +0.08(+0.25%)
Oct 19, 2011 32.92 32.98 32.58 32.64 961,512 -0.29(-0.88%)
Oct 18, 2011 32.66 33.18 32.36 32.93 1,408,044 +0.18(+0.55%)
Oct 17, 2011 32.83 33.04 32.72 32.75 1,267,912 -0.73(-2.18%)
Oct 14, 2011 33.70 33.71 33.33 33.48 1,359,298 +0.80(+2.45%)
Oct 13, 2011 32.34 32.69 32.16 32.68 1,344,405 +0.53(+1.65%)
Oct 12, 2011 32.07 32.30 31.95 32.15 1,683,142 +0.28(+0.88%)
Oct 11, 2011 31.66 31.96 31.55 31.87 1,044,116 +0.09(+0.28%)
Oct 10, 2011 31.37 31.85 31.37 31.78 1,089,916 +0.35(+1.11%)
Oct 07, 2011 31.39 31.74 31.30 31.43 2,342,703 -0.42(-1.32%)
Oct 06, 2011 31.58 31.88 31.47 31.85 1,495,198 +0.74(+2.38%)
Oct 05, 2011 30.70 31.13 30.60 31.11 1,404,269 -0.02(-0.06%)
Oct 04, 2011 30.47 31.15 30.18 31.13 2,143,998 +0.57(+1.87%)
Oct 03, 2011 30.90 31.16 30.56 30.56 1,310,066 -0.63(-2.02%)
Sep 30, 2011 31.26 31.68 31.18 31.19 1,550,668 -0.55(-1.73%)
Sep 29, 2011 32.03 32.07 31.41 31.74 1,411,768 +0.71(+2.29%)
Sep 28, 2011 31.61 31.69 31.02 31.03 1,245,830 -0.32(-1.02%)
Sep 27, 2011 31.60 31.73 31.25 31.35 1,648,027 +0.20(+0.64%)
Sep 26, 2011 31.21 31.22 30.72 31.15 1,556,688 +0.40(+1.30%)
Sep 23, 2011 30.27 30.81 30.21 30.75 1,710,920 +0.48(+1.59%)
Sep 22, 2011 29.86 30.34 29.73 30.27 4,247,813 -0.28(-0.92%)
Sep 21, 2011 31.04 31.31 30.55 30.55 2,138,304 -0.65(-2.08%)
Sep 20, 2011 31.03 31.47 30.88 31.20 1,493,145 +0.24(+0.78%)
Sep 19, 2011 30.44 31.07 30.36 30.96 2,122,899 -0.42(-1.34%)
Sep 16, 2011 31.41 31.55 31.19 31.38 1,425,781 +0.07(+0.22%)
Sep 15, 2011 31.32 31.38 31.10 31.31 2,150,694 -0.02(-0.06%)
Sep 14, 2011 31.02 31.55 30.70 31.33 1,657,227 +0.56(+1.82%)
Sep 13, 2011 30.73 30.80 30.41 30.77 2,749,453 -0.36(-1.16%)
Sep 12, 2011 30.82 31.16 30.57 31.13 2,700,146 -0.47(-1.49%)
Sep 09, 2011 32.02 32.11 31.41 31.60 1,750,197 -0.66(-2.05%)
Sep 08, 2011 32.27 32.61 32.20 32.26 2,132,001 -0.77(-2.33%)
Sep 07, 2011 32.55 33.04 32.49 33.03 1,289,143 +0.36(+1.10%)
Sep 06, 2011 32.10 32.69 32.10 32.67 1,733,875 -0.54(-1.63%)
Sep 02, 2011 33.06 33.38 32.96 33.21 954,743 -0.47(-1.40%)
Sep 01, 2011 33.67 33.99 33.54 33.68 1,497,417 -0.06(-0.18%)
Aug 31, 2011 33.44 33.83 33.40 33.74 1,572,915 +0.43(+1.29%)
Aug 30, 2011 32.90 33.44 32.66 33.31 1,338,406 -0.14(-0.42%)
Aug 29, 2011 33.40 33.55 33.29 33.45 898,333 +0.21(+0.63%)
Aug 26, 2011 32.51 33.25 32.23 33.24 1,669,679 +0.37(+1.13%)
Aug 25, 2011 33.28 33.42 32.72 32.87 2,258,829 -0.91(-2.69%)
Aug 24, 2011 33.32 33.88 33.28 33.78 1,952,445 -0.38(-1.11%)
Aug 23, 2011 33.76 34.17 33.51 34.16 2,278,132 +0.69(+2.06%)
Aug 22, 2011 34.36 34.36 33.42 33.47 2,893,256 +0.42(+1.27%)
Aug 19, 2011 33.10 33.83 32.94 33.05 1,767,456 -0.59(-1.75%)
Aug 18, 2011 33.68 33.73 33.03 33.64 2,287,276 -0.66(-1.92%)
Aug 17, 2011 34.27 34.55 34.00 34.30 2,282,986 +0.68(+2.02%)
Aug 16, 2011 33.38 33.74 33.25 33.62 1,957,493 +0.01(+0.03%)
Aug 15, 2011 33.28 33.68 33.27 33.61 2,463,807 +0.71(+2.16%)
Aug 12, 2011 32.44 32.95 31.79 32.90 4,526,350 +1.24(+3.92%)
Aug 11, 2011 30.49 31.94 30.39 31.66 3,501,964 +1.13(+3.70%)
Aug 10, 2011 31.27 31.35 30.47 30.53 3,606,632 -1.45(-4.53%)
Aug 09, 2011 31.85 32.00 30.61 31.98 4,323,154 +1.02(+3.29%)
Aug 08, 2011 31.85 32.04 30.96 30.96 5,003,514 -1.87(-5.70%)
Aug 05, 2011 32.65 33.00 31.79 32.83 4,330,707 +1.09(+3.43%)
Aug 04, 2011 32.82 32.89 31.74 31.74 4,051,978 +0.13(+0.41%)
Aug 03, 2011 31.63 31.68 31.26 31.61 2,074,032 +0.18(+0.57%)
Aug 02, 2011 31.68 31.88 31.41 31.43 1,881,822 -0.38(-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.