Unilever (UL)

31.06 -0.52  -1.65%  Jun 01, 4:16PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Unilever Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 31.54 31.68 31.28 31.58 1530684
May 30, 2012 31.47 31.57 31.33 31.40 1809643
May 29, 2012 31.95 31.98 31.68 31.79 701947
May 25, 2012 31.73 31.97 31.70 31.88 794697
May 24, 2012 32.05 32.10 31.58 31.82 4145823
May 23, 2012 31.79 31.96 31.57 31.93 2768448
May 22, 2012 31.95 32.21 31.91 32.02 1256494
May 21, 2012 32.27 32.37 32.13 32.34 825052
May 18, 2012 32.15 32.20 31.95 32.07 1552602
May 17, 2012 32.36 32.48 32.18 32.19 1473300
May 16, 2012 32.69 32.84 32.49 32.59 1833339
May 15, 2012 33.25 33.41 33.08 33.12 1018357
May 14, 2012 33.37 33.60 33.29 33.44 605494
May 11, 2012 33.53 33.98 33.52 33.76 1102855
May 10, 2012 33.50 33.68 33.41 33.51 1087758
May 9, 2012 33.24 33.73 33.13 33.66 1430830
May 8, 2012 34.11 34.16 33.75 34.03 1515164
May 7, 2012 34.10 34.47 34.05 34.40 903418
May 4, 2012 34.34 34.39 34.03 34.09 1050509
May 3, 2012 34.71 34.77 34.52 34.61 911623
May 2, 2012 34.43 34.62 34.30 34.58 843011
May 1, 2012 34.34 34.57 34.33 34.43 1198916
April 30, 2012 34.28 34.32 34.16 34.32 901402
April 27, 2012 34.55 34.58 34.25 34.35 2016068
April 26, 2012 34.69 34.74 34.53 34.74 1839864
April 25, 2012 33.72 33.78 33.60 33.69 939248
April 24, 2012 33.43 33.65 33.41 33.54 719335
April 23, 2012 33.49 33.52 33.19 33.47 1179193
April 20, 2012 33.51 33.75 33.47 33.70 1638471
April 19, 2012 33.36 33.50 33.24 33.40 1335519
April 18, 2012 32.92 33.20 32.90 33.14 1096675
April 17, 2012 32.86 33.06 32.71 32.97 675402
April 16, 2012 32.53 32.63 32.32 32.57 888611
April 13, 2012 32.10 32.12 31.90 31.99 1516583
April 12, 2012 31.95 32.28 31.91 32.18 1103726
April 11, 2012 32.14 32.25 32.05 32.10 1378373
April 10, 2012 32.34 32.39 31.92 31.98 2515342
April 9, 2012 32.31 32.65 32.23 32.52 914235
April 5, 2012 32.38 32.53 32.35 32.47 1137227
April 4, 2012 33.07 33.18 32.87 32.94 851191
April 3, 2012 33.61 33.69 33.24 33.34 943200
April 2, 2012 33.23 33.78 33.19 33.73 1263748
March 30, 2012 33.43 33.43 33.04 33.05 1269419
March 29, 2012 32.64 32.73 32.48 32.70 724427
March 28, 2012 33.04 33.04 32.58 32.71 790944
March 27, 2012 33.18 33.21 33.03 33.04 489618
March 26, 2012 33.07 33.17 33.00 33.17 699609
March 23, 2012 32.68 32.72 32.55 32.72 660863
March 22, 2012 32.46 32.75 32.44 32.64 899783
March 21, 2012 32.84 32.92 32.61 32.73 635984
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

UL News

Post-Holiday Pop Does Not Last Very Long
May 31, 10:00AM Investor Place
What's Next for Procter & Gamble?
May 29, 9:48PM Fool
[$$] Food Makers Rethink Europe
May 28, 9:28PM The Wall Street Journal
Up Close: Unilever
May 24, 2:40PM Fool
Best Yielding Large Cap Consumer Stocks + http://stks.co/3o06 $RAI $MO $LO $BTI $MAT $CAG $KMB $UN $UL $PM $CAJ $PG $HNZ $K $CPB $PEP $GIS
about 19 days ago by DividendYield
7 Stocks I'll Retire On
May 10, 8:33AM
$UL New 52 Week High - Crossed daily highs resistance.
about 29 days ago by TradeIdeasQuant
RT @HCPG Illusion of Choice http://stks.co/3atq $KO $PG $UL $JNJ $K $PEP $KFT
about 32 days ago by Beastified
Illusion of Choice http://stks.co/3a8O $KO $PG $UL $JNJ $K $PEP $KFT
about 32 days ago by HCPG
INFOGRAPHIC: Look how many brands the consumer conglomerates control http://stks.co/3ZmJ $KFT $JNJ $K $PEP $KO $UL $PG
about 32 days ago by covestor
Procter call = US share losses down to too much pricing, too little product innovation. Pain will continue as at Kellogg $K $PG $CL $UL
about 35 days ago by retail_guru
This British stock is looking good, hitting all sorts of highs. $UL
about 35 days ago by KalleRaus
Unilever PLC announces 1st Quarter Results
Apr 26, 2:08AM Marketwire
Major earnings announcements from the UK next week. From the pharma sector $GSK $AZN and $SHPGY - Tech $ARMH and $RDS.B $UL
about 41 days ago by sld1986
$UL classic long term story for INVESTORS :)
about 85 days ago by Bulljohn
Three Value Stocks, Amid the European Economic Mess, With Bright (Long-Term) Prospects http://stks.co/2P4L $ABB $SNN $PG $UN $UL
about 108 days ago by ycharts
$ul really like this . under 200ma
about 120 days ago by The_Phenom
$UL has made an impressive comeback - back above its trendline its 200 day ma.
about 141 days ago by sld1986
$UL holds its 200d ma and its trendline support after the company was downgraded by Morgan Stanley citing valuation. Excellent EM exposure
about 142 days ago by sld1986
Four stocks on my watchlist from the UKs FTSE 100 - $BRGYY $DEO $UL and $RDS-B (combination of em exposure, dividends and oil & gas sector)
about 142 days ago by sld1986
iPad apps for IR finally come to North America http://stks.co/1qzG $UL $BP $RDS $SAP $SWK
about 143 days ago by tomj
My short term watchlist $CLF $FCX $BHP $BRGYY $RDS-B $HON $DEO $UL $NOV $CAT $CMI $RYCEY $SNA
about 149 days ago by sld1986
on my radar as great emerging market plays with healthy dividends are $DEO and $UL
about 163 days ago by sld1986
Want a play on the emerging markets with low risk and a healthy 3.8% dividend, look no further than $UL Turnover from EM to be 75% in 8yrs
about 170 days ago by sld1986
Devastating case at $DMND continues and losses spilled over into other food makers like $DOLE $UL and $LANC: http://stks.co/1VYv
about 172 days ago by juliat333
The Greek Referendum and What it Means for Investors: http://stks.co/uLE $Greece $UL $NSRGY $TEF $NSG $CCH
about 213 days ago by CharlesSizemore
Hold $NSRGY, buy $DANOY and $UL http://stks.co/i6L
about 225 days ago by sld1986
AAII Investor Update: Investing In Europe? Know Your Limitations http://stks.co/QtV $SI $RIO $UL $AZN $SNN $BBL $DEG $AIXG
about 245 days ago by charlesrotblut
LONG: $ARUN $TIF SHORT: $SHPGY $UL $BP $GLW $NGG $HAL
about 280 days ago by Pristine
out $UL flat
about 282 days ago by skayfe
short $UL 33.66 runnin a tight stop
about 282 days ago by skayfe
@dcha thanks for the weekly perspective... I like $ul and $chd similarly
about 289 days ago by Phlanders
RT @ivanhoff The All-Time High List: gold miners: $GOLD $NGD; fertilizer $CF; utilities: $D $EM $CHG; fixed inc. brokrg $MKTX; food $UL
about 289 days ago by StockTwits
The All-Time High List: gold miners: $GOLD $NGD; fertilizer $CF; utilities: $D $EM $CHG; fixed inc. brokrg $MKTX; food $UL
about 289 days ago by ivanhoff
The all-time high stock list is smaller than Lichtenstein: $EE $EM $UL $GOLD
about 290 days ago by ivanhoff
New Highs Yesterday : $CF $MMI $NGD $UL $AUY $ZAGG $STUDY : http://stk.ly/qeHhtQ
about 290 days ago by ChartMill

Recent Quotes

Symbol Price Chg Chg % Market Cap
UL 31.06 -0.52 -1.65% 94.11B
UKF 53.75 -3.33 -5.83%
UIS 14.88 -0.83 -5.28% 686.68M
UIL 33.54 -0.27 -0.80% 1.709B
UHT 38.26 -0.39 -1.01% 489.70M
UHS 37.30 -1.45 -3.74% 3.748B
UFI 10.68 -0.35 -3.17% 221.59M
UFCS 21.00 -0.25 -1.18% 542.09M
UEPS 8.53 -0.18 -2.07% 391.95M
UEIC 12.30 -0.80 -6.11% 195.06M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close