Skip to main content

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.92 22.02 21.70 21.70 2,888,525 -0.33(-1.49%)
Oct 28, 2011 22.05 22.11 21.95 22.03 3,056,460 +0.15(+0.68%)
Oct 27, 2011 21.89 22.00 21.74 21.88 4,807,864 +0.17(+0.77%)
Oct 26, 2011 21.70 21.76 21.30 21.72 2,070,203 +0.30(+1.42%)
Oct 25, 2011 21.42 21.56 21.28 21.41 1,149,303 -0.27(-1.25%)
Oct 24, 2011 21.52 21.75 21.48 21.68 1,409,733 +0.07(+0.33%)
Oct 21, 2011 21.44 21.61 21.43 21.61 1,424,121 +0.51(+2.41%)
Oct 20, 2011 21.16 21.18 20.96 21.10 1,425,837 +0.05(+0.25%)
Oct 19, 2011 21.23 21.27 21.01 21.05 1,490,788 -0.19(-0.88%)
Oct 18, 2011 21.06 21.40 20.87 21.24 2,183,119 +0.12(+0.55%)
Oct 17, 2011 21.17 21.31 21.10 21.12 1,965,849 -0.47(-2.18%)
Oct 14, 2011 21.74 21.74 21.50 21.59 2,107,540 +0.52(+2.45%)
Oct 13, 2011 20.86 21.08 20.74 21.08 2,084,449 +0.34(+1.65%)
Oct 12, 2011 20.68 20.83 20.61 20.74 2,609,648 +0.18(+0.88%)
Oct 11, 2011 20.42 20.61 20.35 20.56 1,618,862 +0.06(+0.28%)
Oct 10, 2011 20.23 20.54 20.23 20.50 1,689,873 +0.23(+1.11%)
Oct 07, 2011 20.25 20.47 20.19 20.27 3,632,272 -0.27(-1.32%)
Oct 06, 2011 20.37 20.56 20.30 20.54 2,318,248 +0.48(+2.38%)
Oct 05, 2011 19.80 20.08 19.74 20.07 2,177,266 -0.01(-0.06%)
Oct 04, 2011 19.65 20.09 19.47 20.08 3,324,188 +0.37(+1.87%)
Oct 03, 2011 19.93 20.10 19.71 19.71 2,031,207 -0.41(-2.02%)
Sep 30, 2011 20.16 20.43 20.11 20.12 2,404,252 -0.35(-1.73%)
Sep 29, 2011 20.66 20.68 20.26 20.47 2,188,893 +0.46(+2.29%)
Sep 28, 2011 20.39 20.44 20.01 20.01 1,931,612 -0.21(-1.02%)
Sep 27, 2011 20.38 20.46 20.16 20.22 2,555,203 +0.13(+0.64%)
Sep 26, 2011 20.13 20.14 19.81 20.09 2,413,586 +0.26(+1.30%)
Sep 23, 2011 19.52 19.87 19.48 19.83 2,652,717 +0.31(+1.59%)
Sep 22, 2011 19.26 19.57 19.17 19.52 6,586,074 -0.18(-0.92%)
Sep 21, 2011 20.02 20.19 19.70 19.70 3,315,359 -0.42(-2.08%)
Sep 20, 2011 20.01 20.30 19.92 20.12 2,315,065 +0.15(+0.78%)
Sep 19, 2011 19.63 20.04 19.58 19.97 3,291,474 -0.27(-1.34%)
Sep 16, 2011 20.26 20.35 20.12 20.24 2,210,619 +0.05(+0.22%)
Sep 15, 2011 20.20 20.24 20.06 20.19 3,334,570 -0.01(-0.06%)
Sep 14, 2011 20.01 20.35 19.80 20.21 2,569,468 +0.36(+1.82%)
Sep 13, 2011 19.82 19.86 19.61 19.85 4,262,923 -0.23(-1.16%)
Sep 12, 2011 19.88 20.10 19.72 20.08 4,186,474 -0.30(-1.49%)
Sep 09, 2011 20.65 20.71 20.26 20.38 2,713,614 -0.43(-2.05%)
Sep 08, 2011 20.81 21.03 20.77 20.81 3,305,587 -0.50(-2.33%)
Sep 07, 2011 20.99 21.31 20.95 21.30 1,998,767 +0.23(+1.10%)
Sep 06, 2011 20.70 21.08 20.70 21.07 2,688,307 -0.35(-1.63%)
Sep 02, 2011 21.32 21.53 21.26 21.42 1,480,293 -0.30(-1.40%)
Sep 01, 2011 21.72 21.92 21.63 21.72 2,321,688 -0.04(-0.18%)
Aug 31, 2011 21.57 21.82 21.54 21.76 2,438,745 +0.28(+1.29%)
Aug 30, 2011 21.22 21.57 21.06 21.48 2,075,148 -0.09(-0.42%)
Aug 29, 2011 21.54 21.64 21.47 21.57 1,392,831 +0.14(+0.63%)
Aug 26, 2011 20.97 21.45 20.79 21.44 2,588,774 +0.24(+1.13%)
Aug 25, 2011 21.46 21.56 21.10 21.20 3,502,229 -0.59(-2.69%)
Aug 24, 2011 21.49 21.85 21.46 21.79 3,027,192 -0.25(-1.11%)
Aug 23, 2011 21.77 22.04 21.61 22.03 3,532,157 +0.45(+2.06%)
Aug 22, 2011 22.16 22.16 21.55 21.59 4,485,884 +0.27(+1.27%)
Aug 19, 2011 21.35 21.82 21.25 21.32 2,740,374 -0.38(-1.75%)
Aug 18, 2011 21.72 21.75 21.30 21.70 3,546,335 -0.43(-1.92%)
Aug 17, 2011 22.10 22.28 21.93 22.12 3,539,683 +0.44(+2.02%)
Aug 16, 2011 21.53 21.76 21.45 21.68 3,035,019 +0.01(+0.03%)
Aug 15, 2011 21.46 21.72 21.46 21.68 3,820,039 +0.46(+2.16%)
Aug 12, 2011 20.92 21.25 20.50 21.22 7,017,935 +0.80(+3.92%)
Aug 11, 2011 19.67 20.60 19.60 20.42 5,429,663 +0.73(+3.70%)
Aug 10, 2011 20.17 20.22 19.65 19.69 5,591,947 -0.73(-3.57%)
Aug 09, 2011 20.34 20.43 19.55 20.42 6,770,421 +0.65(+3.29%)
Aug 08, 2011 20.34 20.46 19.77 19.77 7,835,921 -1.19(-5.70%)
Aug 05, 2011 20.85 21.07 20.30 20.96 6,782,249 +0.70(+3.43%)
Aug 04, 2011 20.96 21.00 20.27 20.27 6,345,736 +0.08(+0.41%)
Aug 03, 2011 20.20 20.23 19.96 20.18 3,248,107 +0.11(+0.57%)
Aug 02, 2011 20.23 20.36 20.06 20.07 2,947,090 -0.24(-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.