Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 25.79 26.11 25.79 26.08 830,588 +0.26(+0.99%)
Dec 28, 2012 25.91 25.95 25.82 25.82 852,831 -0.21(-0.80%)
Dec 27, 2012 26.14 26.21 25.92 26.03 1,845,522 -0.01(-0.05%)
Dec 26, 2012 26.12 26.19 26.00 26.05 957,139 -0.07(-0.28%)
Dec 24, 2012 26.21 26.29 26.03 26.12 480,819 -0.07(-0.28%)
Dec 21, 2012 26.25 26.36 26.13 26.19 1,275,861 -0.35(-1.32%)
Dec 20, 2012 26.60 26.60 26.47 26.54 1,299,985 +0.11(+0.41%)
Dec 19, 2012 26.67 26.67 26.41 26.44 1,779,410 -0.08(-0.31%)
Dec 18, 2012 26.52 26.58 26.42 26.52 1,121,658 +0.13(+0.49%)
Dec 17, 2012 26.32 26.41 26.32 26.39 1,007,702 +0.03(+0.13%)
Dec 14, 2012 26.31 26.42 26.25 26.36 1,593,909 +0.14(+0.54%)
Dec 13, 2012 26.34 26.38 26.17 26.21 861,530 -0.13(-0.51%)
Dec 12, 2012 26.30 26.47 26.25 26.35 1,622,199 +0.18(+0.70%)
Dec 11, 2012 26.19 26.25 26.11 26.17 1,082,218 +0.12(+0.47%)
Dec 10, 2012 26.11 26.16 26.03 26.05 827,070 -0.05(-0.21%)
Dec 07, 2012 26.03 26.11 25.98 26.10 1,444,121 +0.21(+0.81%)
Dec 06, 2012 26.01 26.03 25.82 25.89 915,250 -0.20(-0.75%)
Dec 05, 2012 26.03 26.15 25.97 26.09 1,332,196 +0.03(+0.13%)
Dec 04, 2012 26.17 26.17 26.01 26.05 2,682,123 +0.20(+0.76%)
Nov 30, 2012 26.16 26.23 25.84 25.86 9,069,311 -0.30(-1.13%)
Nov 29, 2012 26.17 26.32 26.03 26.15 1,304,578 +0.22(+0.86%)
Nov 28, 2012 25.87 26.00 25.77 25.93 2,220,611 +0.22(+0.84%)
Nov 27, 2012 25.90 25.96 25.71 25.72 1,480,599 +0.01(+0.03%)
Nov 26, 2012 25.70 25.73 25.64 25.71 1,379,873 +0.07(+0.29%)
Nov 23, 2012 25.55 25.66 25.53 25.63 1,610,163 +0.48(+1.90%)
Nov 21, 2012 25.09 25.17 25.08 25.16 833,350 -0.05(-0.19%)
Nov 20, 2012 25.12 25.26 25.06 25.20 1,398,316 +0.15(+0.59%)
Nov 19, 2012 24.87 25.08 24.86 25.05 1,080,726 +0.44(+1.78%)
Nov 16, 2012 24.60 24.64 24.36 24.62 2,095,805 -0.05(-0.19%)
Nov 15, 2012 24.67 24.80 24.58 24.66 1,108,839 -0.19(-0.76%)
Nov 14, 2012 25.03 25.06 24.81 24.85 1,012,090 -0.17(-0.67%)
Nov 13, 2012 24.76 25.19 24.75 25.02 2,035,020 +0.20(+0.79%)
Nov 12, 2012 24.81 24.89 24.80 24.83 1,446,421 +0.07(+0.30%)
Nov 09, 2012 24.71 24.86 24.69 24.75 1,825,398 -0.03(-0.11%)
Nov 08, 2012 24.90 24.99 24.78 24.78 1,963,871 -0.17(-0.68%)
Nov 07, 2012 25.04 25.04 24.79 24.95 1,102,851 -0.21(-0.84%)
Nov 06, 2012 25.10 25.21 25.06 25.16 1,273,081 +0.23(+0.91%)
Nov 05, 2012 24.95 24.98 24.88 24.93 1,039,946 -0.01(-0.05%)
Nov 02, 2012 24.98 25.09 24.91 24.94 1,293,235 -0.06(-0.24%)
Nov 01, 2012 25.04 25.08 24.94 25.00 1,899,007 +0.07(+0.30%)
Oct 31, 2012 25.07 25.10 24.85 24.93 2,404,380 +0.17(+0.67%)
Oct 26, 2012 24.84 24.76 24.76 24.76 2,546,924 +0.01(+0.03%)
Oct 25, 2012 25.11 25.13 24.68 24.76 3,436,190 +0.62(+2.55%)
Oct 24, 2012 24.36 24.36 24.08 24.14 2,208,989 +0.00(+0.00%)
Oct 23, 2012 24.23 24.26 24.04 24.14 3,243,491 -0.70(-2.80%)
Oct 19, 2012 25.06 25.08 24.81 24.84 1,446,226 -0.29(-1.14%)
Oct 18, 2012 25.01 25.16 24.99 25.12 2,981,948 -0.29(-1.13%)
Oct 17, 2012 25.26 25.43 25.22 25.41 2,121,414 +0.17(+0.66%)
Oct 16, 2012 25.29 25.35 25.17 25.25 1,616,996 +0.26(+1.04%)
Oct 15, 2012 25.10 25.10 24.94 24.98 1,588,088 +0.18(+0.73%)
Oct 12, 2012 24.88 24.94 24.76 24.80 1,307,241 +0.11(+0.46%)
Oct 11, 2012 24.74 24.79 24.66 24.69 1,448,139 +0.09(+0.38%)
Oct 10, 2012 24.63 24.79 24.56 24.60 1,650,517 -0.04(-0.16%)
Oct 09, 2012 24.88 24.90 24.64 24.64 2,524,400 -0.43(-1.73%)
Oct 08, 2012 24.90 25.10 24.89 25.07 3,849,236 +0.02(+0.08%)
Oct 05, 2012 25.04 25.13 24.98 25.05 1,122,539 +0.19(+0.75%)
Oct 04, 2012 24.77 24.87 24.72 24.86 2,288,950 +0.28(+1.14%)
Oct 03, 2012 24.57 24.66 24.54 24.58 866,771 +0.05(+0.19%)
Oct 02, 2012 24.51 24.60 24.47 24.54 1,551,965 +0.01(+0.05%)
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.