Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.85 19.00 18.80 18.88 917,488 +0.21(+1.10%)
May 29, 2008 18.60 18.71 18.54 18.68 801,859 -0.16(-0.85%)
May 28, 2008 19.03 19.03 18.75 18.84 882,631 -0.14(-0.72%)
May 27, 2008 18.73 19.01 18.71 18.97 1,498,182 +0.47(+2.53%)
May 26, 2008 18.52 18.68 18.42 18.51 0 +0.00(+0.00%)
May 23, 2008 18.52 18.68 18.42 18.51 936,052 +0.10(+0.56%)
May 22, 2008 18.25 18.45 18.18 18.40 699,597 +0.14(+0.75%)
May 21, 2008 18.56 18.56 18.26 18.27 1,213,135 -0.62(-3.30%)
May 20, 2008 18.96 19.01 18.85 18.89 957,915 -0.13(-0.69%)
May 19, 2008 19.31 19.31 18.99 19.02 962,253 -0.55(-2.83%)
May 16, 2008 19.35 19.57 19.35 19.57 567,018 +0.15(+0.76%)
May 15, 2008 19.30 19.47 19.23 19.43 596,532 +0.23(+1.22%)
May 14, 2008 19.15 19.30 19.11 19.19 877,009 -0.05(-0.27%)
May 13, 2008 19.27 19.30 19.17 19.24 920,824 -0.49(-2.46%)
May 12, 2008 19.79 19.84 19.67 19.73 688,950 -0.02(-0.09%)
May 09, 2008 19.75 19.76 19.60 19.75 766,718 +0.12(+0.61%)
May 08, 2008 19.50 19.70 19.44 19.63 3,067,319 +1.07(+5.79%)
May 07, 2008 18.67 18.76 18.50 18.55 1,171,929 -0.40(-2.11%)
May 06, 2008 19.02 19.02 18.87 18.95 763,907 -0.32(-1.66%)
May 05, 2008 19.37 19.37 19.17 19.27 527,445 -0.06(-0.32%)
May 02, 2008 19.44 19.44 19.29 19.33 794,328 -0.09(-0.44%)
May 01, 2008 19.03 19.42 19.02 19.42 1,147,497 +0.23(+1.19%)
Apr 30, 2008 19.09 19.33 19.05 19.19 857,376 +0.30(+1.57%)
Apr 29, 2008 19.05 19.07 18.85 18.89 711,554 -0.25(-1.31%)
Apr 28, 2008 19.19 19.34 19.13 19.15 729,351 +0.06(+0.33%)
Apr 25, 2008 19.08 19.11 18.93 19.08 1,030,497 +0.14(+0.75%)
Apr 24, 2008 18.77 18.99 18.69 18.94 1,030,593 +0.21(+1.13%)
Apr 23, 2008 18.73 18.79 18.63 18.73 1,075,949 -0.48(-2.50%)
Apr 22, 2008 19.19 19.33 19.12 19.21 702,275 -0.05(-0.24%)
Apr 21, 2008 19.21 19.29 19.12 19.25 470,711 -0.11(-0.59%)
Apr 18, 2008 19.38 19.48 19.30 19.37 850,259 +0.26(+1.38%)
Apr 17, 2008 19.11 19.17 19.04 19.11 698,461 -0.07(-0.36%)
Apr 16, 2008 18.96 19.21 18.95 19.17 577,249 +0.22(+1.15%)
Apr 15, 2008 18.99 19.03 18.86 18.96 525,854 +0.09(+0.48%)
Apr 14, 2008 18.89 18.99 18.85 18.87 582,241 -0.01(-0.03%)
Apr 11, 2008 19.09 19.09 18.85 18.87 591,015 -0.42(-2.19%)
Apr 10, 2008 19.41 19.45 19.24 19.29 996,627 +0.19(+1.02%)
Apr 09, 2008 19.28 19.31 19.09 19.10 1,028,308 -0.29(-1.50%)
Apr 08, 2008 19.35 19.40 19.28 19.39 728,896 +0.19(+0.98%)
Apr 07, 2008 19.33 19.39 19.20 19.20 669,611 -0.31(-1.61%)
Apr 04, 2008 19.45 19.64 19.41 19.52 458,931 +0.02(+0.09%)
Apr 03, 2008 19.46 19.52 19.39 19.50 920,138 +0.01(+0.06%)
Apr 02, 2008 19.49 19.62 19.45 19.49 904,370 -0.45(-2.24%)
Apr 01, 2008 19.79 19.93 19.61 19.93 1,322,155 +0.67(+3.47%)
Mar 31, 2008 19.19 19.36 19.07 19.27 828,282 +0.20(+1.05%)
Mar 28, 2008 19.04 19.15 19.00 19.07 791,315 -0.13(-0.65%)
Mar 27, 2008 19.44 19.51 19.16 19.19 743,007 -0.20(-1.03%)
Mar 26, 2008 19.39 19.44 19.25 19.39 836,116 +0.15(+0.77%)
Mar 25, 2008 19.33 19.35 19.17 19.24 763,836 -0.01(-0.03%)
Mar 24, 2008 19.08 19.31 19.04 19.25 998,456 +0.16(+0.84%)
Mar 21, 2008 18.87 19.14 18.83 19.09 1,237,652 +0.00(+0.00%)
Mar 20, 2008 18.87 19.14 18.83 19.09 1,237,652 +0.79(+4.31%)
Mar 19, 2008 18.37 18.66 18.29 18.30 1,504,994 -0.35(-1.90%)
Mar 18, 2008 18.64 18.71 18.45 18.65 2,254,186 +0.29(+1.59%)
Mar 17, 2008 18.24 18.49 18.17 18.36 2,054,396 -0.35(-1.86%)
Mar 14, 2008 19.05 19.16 18.66 18.71 2,920,134 -0.50(-2.59%)
Mar 13, 2008 19.00 19.23 18.87 19.21 1,900,381 +0.84(+4.57%)
Mar 12, 2008 18.48 18.55 18.34 18.37 1,006,238 -0.05(-0.25%)
Mar 11, 2008 18.35 18.42 18.23 18.41 2,049,996 +0.38(+2.09%)
Mar 10, 2008 18.15 18.23 17.98 18.04 1,319,953 -0.15(-0.85%)
Mar 07, 2008 18.20 18.35 18.11 18.19 1,153,630 +0.18(+0.98%)
Mar 06, 2008 18.19 18.22 18.01 18.01 842,393 -0.15(-0.85%)
Mar 05, 2008 17.94 18.32 17.91 18.17 781,836 +0.19(+1.05%)
Mar 04, 2008 17.91 18.02 17.83 17.98 846,800 +0.02(+0.13%)
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.