Unilever Plc ADR (NY: UL )

64.40 +0.08 (+0.12%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.96 17.96 17.76 17.81 4,410,096 +0.20(+1.14%)
Mar 30, 2010 17.67 17.69 17.54 17.61 2,831,362 +0.32(+1.86%)
Mar 29, 2010 17.25 17.34 17.23 17.28 1,895,459 +0.10(+0.60%)
Mar 26, 2010 17.33 17.42 17.15 17.18 4,102,216 -0.25(-1.43%)
Mar 25, 2010 17.45 17.59 17.42 17.43 4,654,474 -0.01(-0.03%)
Mar 24, 2010 17.45 17.49 17.39 17.43 4,720,610 -0.23(-1.27%)
Mar 23, 2010 17.64 17.67 17.54 17.66 5,295,789 -0.19(-1.09%)
Mar 22, 2010 17.56 17.92 17.53 17.85 4,459,348 -0.04(-0.20%)
Mar 19, 2010 17.90 17.94 17.73 17.89 2,691,265 -0.21(-1.14%)
Mar 18, 2010 18.07 18.15 17.98 18.10 1,005,597 -0.06(-0.33%)
Mar 17, 2010 18.24 18.25 18.10 18.16 880,166 +0.01(+0.07%)
Mar 16, 2010 18.09 18.22 18.03 18.15 1,171,728 +0.17(+0.95%)
Mar 15, 2010 17.90 17.98 17.87 17.98 1,639,438 -0.19(-1.04%)
Mar 12, 2010 18.25 18.26 18.09 18.16 1,345,750 +0.06(+0.34%)
Mar 11, 2010 18.13 18.13 18.02 18.10 1,142,361 -0.04(-0.23%)
Mar 10, 2010 18.11 18.19 18.06 18.15 1,600,652 -0.05(-0.27%)
Mar 09, 2010 18.20 18.29 18.14 18.20 1,597,284 -0.06(-0.33%)
Mar 08, 2010 18.38 18.43 18.16 18.26 2,084,732 -0.17(-0.92%)
Mar 05, 2010 18.22 18.46 18.20 18.43 971,723 +0.19(+1.07%)
Mar 04, 2010 18.26 18.30 18.15 18.23 884,895 -0.02(-0.13%)
Mar 03, 2010 18.25 18.35 18.19 18.26 1,359,491 +0.18(+0.98%)
Mar 02, 2010 18.15 18.18 18.03 18.08 1,363,536 +0.10(+0.54%)
Mar 01, 2010 17.93 18.07 17.91 17.98 1,864,266 +0.08(+0.44%)
Feb 26, 2010 17.73 17.95 17.70 17.90 1,761,615 -0.12(-0.64%)
Feb 25, 2010 17.77 18.02 17.74 18.02 1,849,741 -0.21(-1.13%)
Feb 24, 2010 18.20 18.33 18.16 18.23 1,967,651 +0.12(+0.64%)
Feb 23, 2010 18.14 18.23 18.02 18.11 1,444,538 -0.08(-0.43%)
Feb 22, 2010 18.20 18.27 18.12 18.19 1,341,790 -0.07(-0.40%)
Feb 19, 2010 18.13 18.32 18.04 18.26 1,693,809 +0.12(+0.67%)
Feb 18, 2010 17.94 18.18 17.94 18.14 1,574,555 +0.15(+0.81%)
Feb 17, 2010 18.06 18.08 17.92 17.99 3,270,634 +0.06(+0.34%)
Feb 16, 2010 17.70 17.95 17.67 17.93 3,162,486 +0.10(+0.55%)
Feb 12, 2010 17.88 17.84 17.84 17.84 4,762,380 +0.04(+0.21%)
Feb 11, 2010 17.65 17.82 17.49 17.80 3,693,591 +0.15(+0.86%)
Feb 10, 2010 17.70 17.74 17.56 17.65 3,339,066 +0.08(+0.46%)
Feb 09, 2010 17.24 17.69 17.24 17.57 3,414,809 +0.19(+1.11%)
Feb 08, 2010 17.31 17.54 17.25 17.37 1,673,209 +0.00(+0.00%)
Feb 05, 2010 17.21 17.40 17.00 17.37 4,008,165 -0.33(-1.84%)
Feb 04, 2010 17.80 17.90 17.67 17.70 3,329,018 -0.90(-4.83%)
Feb 03, 2010 18.62 18.70 18.54 18.60 1,985,601 -0.20(-1.09%)
Feb 02, 2010 18.56 18.83 18.51 18.80 1,611,726 +0.40(+2.19%)
Feb 01, 2010 18.36 18.46 18.31 18.40 1,829,520 +0.01(+0.07%)
Jan 29, 2010 18.54 18.62 18.34 18.39 2,616,355 -0.16(-0.88%)
Jan 28, 2010 18.72 18.72 18.45 18.55 1,694,819 -0.07(-0.39%)
Jan 27, 2010 18.46 18.65 18.45 18.62 1,375,150 +0.01(+0.03%)
Jan 26, 2010 18.46 18.68 18.45 18.62 945,534 -0.09(-0.48%)
Jan 25, 2010 18.72 18.80 18.67 18.71 1,326,116 +0.08(+0.42%)
Jan 22, 2010 18.73 18.82 18.63 18.63 1,645,206 -0.28(-1.50%)
Jan 21, 2010 19.33 19.38 18.83 18.91 1,372,904 -0.36(-1.85%)
Jan 20, 2010 19.23 19.27 19.12 19.27 2,404,245 -0.20(-1.02%)
Jan 19, 2010 19.28 19.53 19.28 19.47 1,886,738 +0.46(+2.44%)
Jan 15, 2010 19.09 19.00 19.00 19.00 1,347,005 -0.17(-0.88%)
Jan 14, 2010 19.16 19.22 19.12 19.17 1,060,842 +0.14(+0.73%)
Jan 13, 2010 19.02 19.10 18.90 19.03 1,639,833 +0.10(+0.54%)
Jan 12, 2010 18.82 18.93 18.78 18.93 1,061,313 +0.11(+0.61%)
Jan 11, 2010 18.98 18.98 18.77 18.81 1,794,786 +0.03(+0.16%)
Jan 08, 2010 18.69 18.80 18.60 18.78 1,264,254 +0.09(+0.48%)
Jan 07, 2010 18.58 18.72 18.56 18.69 2,266,255 -0.13(-0.70%)
Jan 06, 2010 18.74 18.95 18.74 18.83 3,006,948 -0.10(-0.54%)
Jan 05, 2010 18.86 18.94 18.84 18.93 1,542,851 -0.42(-2.18%)
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.