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, 2012 25.71 25.74 25.48 25.57 2,344,701 +0.17(+0.67%)
Oct 26, 2012 25.48 25.39 25.39 25.39 2,483,707 +0.01(+0.03%)
Oct 25, 2012 25.75 25.77 25.31 25.39 3,350,900 +0.63(+2.55%)
Oct 24, 2012 24.98 24.98 24.69 24.76 2,154,159 +0.00(+0.00%)
Oct 23, 2012 24.85 24.88 24.65 24.76 3,162,984 -0.71(-2.80%)
Oct 19, 2012 25.70 25.72 25.44 25.47 1,410,329 -0.29(-1.14%)
Oct 18, 2012 25.65 25.80 25.62 25.76 2,907,933 -0.29(-1.13%)
Oct 17, 2012 25.90 26.08 25.86 26.06 2,068,758 +0.17(+0.66%)
Oct 16, 2012 25.93 25.99 25.81 25.89 1,576,861 +0.27(+1.04%)
Oct 15, 2012 25.74 25.74 25.57 25.62 1,548,670 +0.19(+0.73%)
Oct 12, 2012 25.52 25.57 25.39 25.44 1,274,794 +0.12(+0.46%)
Oct 11, 2012 25.37 25.42 25.28 25.32 1,412,195 +0.10(+0.38%)
Oct 10, 2012 25.26 25.42 25.19 25.22 1,609,549 -0.04(-0.16%)
Oct 09, 2012 25.51 25.53 25.26 25.26 2,461,742 -0.45(-1.73%)
Oct 08, 2012 25.54 25.74 25.52 25.71 3,753,695 +0.02(+0.08%)
Oct 05, 2012 25.68 25.77 25.62 25.69 1,094,676 +0.19(+0.75%)
Oct 04, 2012 25.40 25.50 25.35 25.50 2,232,136 +0.29(+1.14%)
Oct 03, 2012 25.20 25.29 25.17 25.21 845,257 +0.05(+0.19%)
Oct 02, 2012 25.13 25.23 25.09 25.16 1,513,444 +0.01(+0.05%)
Oct 01, 2012 25.21 25.29 25.09 25.15 1,329,321 +0.11(+0.44%)
Sep 28, 2012 25.29 25.32 24.89 25.04 1,482,580 -0.27(-1.06%)
Sep 27, 2012 25.19 25.39 25.15 25.31 876,891 +0.13(+0.52%)
Sep 26, 2012 25.20 25.23 25.11 25.17 1,401,169 -0.12(-0.46%)
Sep 25, 2012 25.43 25.57 25.29 25.29 974,153 -0.12(-0.46%)
Sep 24, 2012 25.41 25.46 25.35 25.41 1,467,776 -0.05(-0.22%)
Sep 21, 2012 25.55 25.55 25.44 25.46 948,337 -0.03(-0.13%)
Sep 20, 2012 25.44 25.56 25.41 25.50 1,137,148 -0.07(-0.27%)
Sep 19, 2012 25.55 25.63 25.46 25.57 1,263,753 +0.14(+0.54%)
Sep 18, 2012 25.43 25.50 25.36 25.43 1,454,243 +0.23(+0.93%)
Sep 17, 2012 25.28 25.34 25.15 25.20 1,439,123 +0.14(+0.55%)
Sep 14, 2012 24.84 25.12 24.84 25.06 2,118,771 +0.05(+0.19%)
Sep 13, 2012 24.69 25.04 24.63 25.01 1,564,107 +0.32(+1.28%)
Sep 12, 2012 24.87 24.87 24.63 24.69 1,627,912 -0.10(-0.41%)
Sep 11, 2012 24.71 24.88 24.65 24.80 1,563,065 +0.23(+0.95%)
Sep 10, 2012 24.52 24.67 24.52 24.56 1,733,787 -0.38(-1.51%)
Sep 07, 2012 24.98 25.09 24.91 24.94 2,471,935 -0.27(-1.09%)
Sep 06, 2012 24.89 25.24 24.89 25.22 2,000,243 +0.53(+2.14%)
Sep 05, 2012 24.87 24.87 24.65 24.69 1,482,613 +0.02(+0.08%)
Sep 04, 2012 24.72 24.74 24.59 24.67 1,273,381 +0.07(+0.28%)
Aug 31, 2012 24.82 24.85 24.50 24.60 2,271,783 +0.08(+0.34%)
Aug 30, 2012 24.76 24.76 24.52 24.52 1,167,068 -0.05(-0.22%)
Aug 29, 2012 24.67 24.69 24.57 24.57 1,052,247 -0.05(-0.19%)
Aug 27, 2012 24.74 24.75 24.59 24.62 1,297,699 +0.06(+0.25%)
Aug 24, 2012 24.45 24.75 24.44 24.56 1,504,352 +0.14(+0.56%)
Aug 23, 2012 24.44 24.52 24.39 24.42 1,242,956 -0.03(-0.11%)
Aug 22, 2012 24.43 24.49 24.31 24.45 1,479,929 -0.09(-0.36%)
Aug 21, 2012 24.78 24.81 24.51 24.54 1,970,899 +0.05(+0.20%)
Aug 20, 2012 24.52 24.54 24.40 24.49 1,284,474 +0.09(+0.37%)
Aug 17, 2012 24.45 24.49 24.32 24.40 1,457,057 -0.15(-0.61%)
Aug 16, 2012 24.41 24.55 24.39 24.55 1,003,767 +0.05(+0.20%)
Aug 15, 2012 24.43 24.54 24.42 24.50 880,038 -0.02(-0.08%)
Aug 14, 2012 24.57 24.59 24.50 24.52 862,925 -0.05(-0.20%)
Aug 13, 2012 24.55 24.62 24.53 24.57 1,280,975 +0.02(+0.08%)
Aug 10, 2012 24.40 24.59 24.37 24.55 1,693,288 +0.05(+0.22%)
Aug 09, 2012 24.56 24.65 24.47 24.50 2,728,599 +0.01(+0.03%)
Aug 08, 2012 24.35 24.53 24.32 24.49 2,893,786 +0.00(+0.01%)
Aug 07, 2012 24.68 24.68 24.44 24.49 6,271,525 +0.02(+0.08%)
Aug 06, 2012 24.68 24.71 24.46 24.47 4,324,841 -0.30(-1.21%)
Aug 03, 2012 24.60 24.83 24.59 24.77 4,616,805 +0.57(+2.36%)
Aug 02, 2012 24.21 24.38 24.07 24.19 2,445,817 -0.24(-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.