Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.33 14.33 13.81 13.88 4,414,149 -0.47(-3.31%)
Oct 30, 2006 14.29 14.36 14.29 14.35 852,731 +0.05(+0.32%)
Oct 27, 2006 14.31 14.36 14.28 14.30 576,770 -0.03(-0.24%)
Oct 26, 2006 14.25 14.34 14.23 14.34 587,620 +0.06(+0.40%)
Oct 25, 2006 14.20 14.29 14.19 14.28 485,425 +0.14(+0.97%)
Oct 24, 2006 14.06 14.16 14.05 14.14 950,726 -0.10(-0.72%)
Oct 23, 2006 14.12 14.26 14.08 14.25 723,413 +0.07(+0.48%)
Oct 20, 2006 14.21 14.23 14.08 14.18 464,251 -0.09(-0.60%)
Oct 19, 2006 14.23 14.29 14.19 14.26 421,903 +0.07(+0.52%)
Oct 18, 2006 14.21 14.24 14.14 14.19 2,412,251 +0.10(+0.69%)
Oct 17, 2006 14.09 14.11 13.98 14.09 578,520 -0.09(-0.61%)
Oct 16, 2006 14.15 14.20 14.12 14.18 643,967 +0.03(+0.20%)
Oct 13, 2006 14.10 14.18 14.10 14.15 833,482 -0.10(-0.68%)
Oct 12, 2006 14.14 14.26 14.12 14.25 572,745 +0.10(+0.73%)
Oct 11, 2006 14.09 14.20 14.05 14.14 304,309 -0.05(-0.32%)
Oct 10, 2006 14.19 14.20 14.10 14.19 500,824 -0.10(-0.68%)
Oct 09, 2006 14.21 14.29 14.17 14.29 337,207 +0.01(+0.04%)
Oct 06, 2006 14.28 14.31 14.22 14.28 1,102,618 -0.04(-0.28%)
Oct 05, 2006 14.28 14.33 14.24 14.32 540,897 -0.01(-0.04%)
Oct 04, 2006 14.20 14.33 14.20 14.33 624,193 +0.25(+1.79%)
Oct 03, 2006 14.05 14.12 14.02 14.07 366,606 -0.03(-0.24%)
Oct 02, 2006 14.09 14.15 14.06 14.11 394,604 -0.07(-0.48%)
Sep 29, 2006 14.17 14.22 14.15 14.18 425,403 -0.09(-0.60%)
Sep 28, 2006 14.23 14.29 14.21 14.26 534,597 -0.07(-0.52%)
Sep 27, 2006 14.28 14.38 14.26 14.34 536,172 -0.06(-0.40%)
Sep 26, 2006 14.28 14.39 14.27 14.39 1,052,921 +0.21(+1.49%)
Sep 25, 2006 14.14 14.20 14.01 14.18 684,565 +0.15(+1.06%)
Sep 22, 2006 14.09 14.12 14.02 14.04 627,343 -0.04(-0.28%)
Sep 21, 2006 14.05 14.12 13.96 14.07 717,813 +0.07(+0.53%)
Sep 20, 2006 13.90 14.00 13.89 14.00 866,905 +0.18(+1.28%)
Sep 19, 2006 13.82 13.84 13.76 13.82 629,442 -0.18(-1.31%)
Sep 18, 2006 13.98 14.01 13.93 14.01 620,868 +0.11(+0.82%)
Sep 15, 2006 13.87 13.93 13.82 13.89 874,430 +0.01(+0.08%)
Sep 14, 2006 13.90 13.94 13.83 13.88 699,964 -0.03(-0.21%)
Sep 13, 2006 13.80 13.91 13.78 13.91 689,289 +0.12(+0.87%)
Sep 12, 2006 13.71 13.79 13.66 13.79 776,085 +0.11(+0.79%)
Sep 11, 2006 13.63 13.69 13.59 13.68 468,801 +0.03(+0.25%)
Sep 08, 2006 13.62 13.66 13.55 13.65 640,817 +0.02(+0.13%)
Sep 07, 2006 13.63 13.67 13.55 13.63 671,440 -0.02(-0.17%)
Sep 06, 2006 13.68 13.71 13.65 13.65 578,170 -0.23(-1.69%)
Sep 05, 2006 13.87 13.89 13.81 13.89 582,720 +0.09(+0.66%)
Sep 01, 2006 13.73 13.83 13.68 13.79 609,318 +0.03(+0.25%)
Aug 31, 2006 13.79 13.83 13.69 13.76 722,538 -0.03(-0.21%)
Aug 30, 2006 13.75 13.81 13.74 13.79 639,942 +0.13(+0.92%)
Aug 29, 2006 13.66 13.69 13.54 13.66 626,818 +0.01(+0.08%)
Aug 28, 2006 13.55 13.69 13.55 13.65 498,374 +0.13(+0.93%)
Aug 25, 2006 13.50 13.55 13.49 13.53 579,045 -0.05(-0.38%)
Aug 24, 2006 13.58 13.60 13.52 13.58 1,539,921 +0.16(+1.19%)
Aug 23, 2006 13.49 13.51 13.31 13.42 613,518 +0.10(+0.73%)
Aug 22, 2006 13.29 13.34 13.26 13.32 1,219,162 -0.03(-0.26%)
Aug 21, 2006 13.33 13.37 13.31 13.36 354,881 +0.02(+0.17%)
Aug 18, 2006 13.28 13.36 13.26 13.33 300,284 +0.03(+0.21%)
Aug 17, 2006 13.30 13.37 13.27 13.30 488,400 -0.14(-1.06%)
Aug 16, 2006 13.40 13.47 13.37 13.45 545,447 +0.03(+0.26%)
Aug 15, 2006 13.33 13.45 13.29 13.41 1,000,423 +0.26(+2.00%)
Aug 14, 2006 13.14 13.23 13.09 13.15 729,537 +0.20(+1.54%)
Aug 11, 2006 12.97 13.00 12.91 12.95 503,974 -0.05(-0.40%)
Aug 10, 2006 12.97 13.04 12.92 13.00 574,845 -0.09(-0.65%)
Aug 09, 2006 13.09 13.21 13.09 13.09 449,727 +0.02(+0.13%)
Aug 08, 2006 13.04 13.12 13.03 13.07 878,455 -0.04(-0.31%)
Aug 07, 2006 13.17 13.22 13.07 13.11 817,908 -0.22(-1.63%)
Aug 04, 2006 13.40 13.42 13.23 13.33 2,131,391 +0.09(+0.65%)
Aug 03, 2006 13.26 13.32 13.14 13.24 1,077,945 -0.60(-4.34%)
Aug 02, 2006 13.88 13.93 13.81 13.84 1,155,816 +0.19(+1.42%)
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.