UL: Historical Prices for UNILEVER PLC AMER

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	30.12	30.40	30.10	30.33	959,400	30.33
24-Nov-09	30.44	30.44	30.20	30.36	1,129,600	30.36
23-Nov-09	30.17	30.43	30.14	30.21	1,325,000	30.21
20-Nov-09	29.55	29.80	29.52	29.77	2,997,700	29.77
19-Nov-09	29.72	29.94	29.43	29.94	3,423,700	29.94
18-Nov-09	30.50	30.50	30.00	30.22	2,702,000	30.22
18-Nov-09	$ 0.395 Dividend
17-Nov-09	30.96	31.04	30.80	31.01	2,103,500	30.62
16-Nov-09	30.68	30.90	30.59	30.83	982,200	30.44
13-Nov-09	30.21	30.31	30.03	30.25	1,169,300	29.86
12-Nov-09	30.44	30.48	30.08	30.14	1,415,400	29.76
11-Nov-09	30.69	30.74	30.35	30.44	3,143,700	30.05
10-Nov-09	30.60	30.74	30.47	30.65	1,762,000	30.26
9-Nov-09	30.29	30.50	30.21	30.50	1,667,600	30.11
6-Nov-09	29.49	29.95	29.49	29.92	1,884,100	29.54
5-Nov-09	29.76	30.04	29.61	29.80	2,315,800	29.42
4-Nov-09	30.12	30.46	30.05	30.22	1,507,700	29.84
3-Nov-09	29.40	29.90	29.35	29.90	2,052,800	29.52
2-Nov-09	30.18	30.34	29.70	30.02	2,255,000	29.64
30-Oct-09	30.67	30.73	29.80	29.83	3,308,400	29.45
29-Oct-09	30.70	30.83	30.50	30.58	3,481,400	30.19
28-Oct-09	29.69	29.84	29.42	29.45	2,071,200	29.07
27-Oct-09	30.24	30.25	29.70	29.82	3,398,600	29.44
26-Oct-09	30.38	30.65	29.75	29.85	2,202,500	29.47
23-Oct-09	31.11	31.11	30.32	30.42	1,445,200	30.03
22-Oct-09	30.68	30.73	30.38	30.68	1,664,900	30.29
21-Oct-09	30.82	31.10	30.50	30.54	3,086,000	30.15
20-Oct-09	30.89	30.89	30.40	30.45	1,904,300	30.06
19-Oct-09	30.58	30.78	30.40	30.56	1,522,200	30.17
16-Oct-09	29.87	30.01	29.69	29.92	1,398,600	29.54
15-Oct-09	29.79	29.90	29.72	29.88	975,200	29.50
14-Oct-09	29.76	29.82	29.47	29.63	1,945,000	29.25
13-Oct-09	29.62	29.74	29.47	29.64	1,414,600	29.26
12-Oct-09	29.73	29.73	29.41	29.49	1,568,800	29.11
9-Oct-09	28.67	29.16	28.64	29.02	1,019,800	28.65
8-Oct-09	28.46	28.69	28.28	28.64	1,136,600	28.28
7-Oct-09	28.28	28.45	28.22	28.37	1,627,600	28.01
6-Oct-09	28.19	28.51	28.17	28.38	2,399,900	28.02
5-Oct-09	27.90	28.31	27.87	28.29	1,238,900	27.93
2-Oct-09	28.08	28.44	28.08	28.34	1,292,000	27.98
1-Oct-09	28.43	28.59	28.31	28.46	2,548,200	28.10
30-Sep-09	28.46	28.74	28.15	28.68	1,738,600	28.31
29-Sep-09	28.08	28.40	28.03	28.27	1,434,000	27.91
28-Sep-09	27.71	28.19	27.71	28.09	1,645,200	27.73
25-Sep-09	27.84	27.97	27.60	27.66	726,600	27.31
24-Sep-09	28.19	28.32	27.69	27.88	2,361,800	27.52
23-Sep-09	28.19	28.49	28.08	28.21	1,853,800	27.85
22-Sep-09	28.11	28.25	27.91	28.04	1,766,900	27.68
21-Sep-09	27.66	27.96	27.64	27.87	695,600	27.51
18-Sep-09	27.85	27.96	27.73	27.92	992,100	27.56
17-Sep-09	27.55	27.72	27.45	27.68	1,127,500	27.33
16-Sep-09	27.15	27.53	27.15	27.51	434,100	27.16
15-Sep-09	27.20	27.35	27.08	27.31	754,300	26.96
14-Sep-09	27.20	27.40	27.13	27.33	690,100	26.98
11-Sep-09	27.00	27.09	26.88	26.99	801,600	26.65
10-Sep-09	26.95	27.23	26.81	27.12	807,800	26.77
9-Sep-09	27.10	27.26	27.00	27.07	1,061,200	26.73
8-Sep-09	27.25	27.40	27.11	27.28	1,306,600	26.93
4-Sep-09	26.38	26.79	26.38	26.74	974,900	26.40
3-Sep-09	26.73	26.73	26.47	26.71	937,800	26.37
2-Sep-09	26.90	27.11	26.83	27.01	873,100	26.67
1-Sep-09	27.11	27.48	26.81	26.86	762,000	26.52
31-Aug-09	27.21	27.41	27.10	27.39	428,000	27.04
28-Aug-09	27.59	27.65	27.32	27.36	796,800	27.01
27-Aug-09	27.09	27.29	26.86	27.20	864,100	26.85
26-Aug-09	27.18	27.26	27.09	27.20	494,700	26.85
25-Aug-09	27.38	27.58	27.23	27.26	423,900	26.91
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions