Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.86 19.00 18.81 18.89 917,278 +0.21(+1.10%)
May 29, 2008 18.60 18.71 18.54 18.68 801,676 -0.16(-0.85%)
May 28, 2008 19.04 19.04 18.76 18.84 882,429 -0.14(-0.72%)
May 27, 2008 18.74 19.01 18.72 18.98 1,497,839 +0.47(+2.53%)
May 26, 2008 18.53 18.68 18.42 18.51 0 +0.00(+0.00%)
May 23, 2008 18.53 18.68 18.42 18.51 935,838 +0.10(+0.56%)
May 22, 2008 18.25 18.46 18.18 18.41 699,437 +0.14(+0.75%)
May 21, 2008 18.57 18.57 18.26 18.27 1,212,857 -0.62(-3.30%)
May 20, 2008 18.96 19.02 18.85 18.89 957,696 -0.13(-0.69%)
May 19, 2008 19.31 19.31 19.00 19.02 962,032 -0.55(-2.83%)
May 16, 2008 19.36 19.58 19.36 19.58 566,888 +0.15(+0.76%)
May 15, 2008 19.30 19.48 19.23 19.43 596,395 +0.23(+1.22%)
May 14, 2008 19.15 19.30 19.11 19.20 876,808 -0.05(-0.27%)
May 13, 2008 19.28 19.30 19.17 19.25 920,614 -0.49(-2.46%)
May 12, 2008 19.80 19.85 19.68 19.73 688,792 -0.02(-0.09%)
May 09, 2008 19.76 19.76 19.60 19.75 766,543 +0.12(+0.61%)
May 08, 2008 19.50 19.70 19.45 19.63 3,066,617 +1.07(+5.79%)
May 07, 2008 18.67 18.76 18.50 18.56 1,171,661 -0.40(-2.11%)
May 06, 2008 19.02 19.02 18.88 18.96 763,732 -0.32(-1.66%)
May 05, 2008 19.37 19.37 19.18 19.28 527,325 -0.06(-0.32%)
May 02, 2008 19.45 19.45 19.30 19.34 794,146 -0.09(-0.44%)
May 01, 2008 19.03 19.42 19.02 19.42 1,147,234 +0.23(+1.19%)
Apr 30, 2008 19.09 19.33 19.06 19.20 857,179 +0.30(+1.57%)
Apr 29, 2008 19.05 19.07 18.85 18.90 711,391 -0.25(-1.31%)
Apr 28, 2008 19.19 19.34 19.13 19.15 729,184 +0.06(+0.33%)
Apr 25, 2008 19.09 19.12 18.94 19.09 1,030,261 +0.14(+0.75%)
Apr 24, 2008 18.78 19.00 18.70 18.94 1,030,357 +0.21(+1.13%)
Apr 23, 2008 18.74 18.80 18.64 18.73 1,075,703 -0.48(-2.50%)
Apr 22, 2008 19.20 19.33 19.13 19.21 702,114 -0.05(-0.24%)
Apr 21, 2008 19.22 19.29 19.12 19.26 470,603 -0.11(-0.59%)
Apr 18, 2008 19.38 19.49 19.30 19.37 850,064 +0.26(+1.38%)
Apr 17, 2008 19.11 19.18 19.05 19.11 698,301 -0.07(-0.36%)
Apr 16, 2008 18.97 19.22 18.96 19.18 577,117 +0.22(+1.14%)
Apr 15, 2008 19.00 19.04 18.86 18.96 525,734 +0.09(+0.48%)
Apr 14, 2008 18.89 19.00 18.86 18.87 582,107 -0.01(-0.03%)
Apr 11, 2008 19.09 19.09 18.86 18.88 590,880 -0.42(-2.19%)
Apr 10, 2008 19.41 19.46 19.25 19.30 996,399 +0.19(+1.02%)
Apr 09, 2008 19.28 19.32 19.09 19.10 1,028,072 -0.29(-1.50%)
Apr 08, 2008 19.36 19.40 19.28 19.40 728,729 +0.19(+0.98%)
Apr 07, 2008 19.34 19.39 19.21 19.21 669,458 -0.31(-1.61%)
Apr 04, 2008 19.46 19.64 19.41 19.52 458,826 +0.02(+0.09%)
Apr 03, 2008 19.46 19.52 19.40 19.50 919,928 +0.01(+0.06%)
Apr 02, 2008 19.50 19.62 19.45 19.49 904,163 -0.45(-2.24%)
Apr 01, 2008 19.80 19.94 19.61 19.94 1,321,852 +0.67(+3.47%)
Mar 31, 2008 19.20 19.37 19.07 19.27 828,092 +0.20(+1.05%)
Mar 28, 2008 19.04 19.15 19.01 19.07 791,134 -0.13(-0.66%)
Mar 27, 2008 19.44 19.51 19.16 19.20 742,837 -0.20(-1.03%)
Mar 26, 2008 19.40 19.45 19.25 19.40 835,925 +0.15(+0.77%)
Mar 25, 2008 19.34 19.36 19.18 19.25 763,661 -0.01(-0.03%)
Mar 24, 2008 19.09 19.32 19.04 19.25 998,227 +0.16(+0.84%)
Mar 21, 2008 18.88 19.14 18.84 19.09 1,237,368 +0.00(+0.00%)
Mar 20, 2008 18.88 19.14 18.84 19.09 1,237,368 +0.79(+4.31%)
Mar 19, 2008 18.38 18.66 18.30 18.30 1,504,650 -0.35(-1.90%)
Mar 18, 2008 18.64 18.72 18.45 18.66 2,253,669 +0.29(+1.59%)
Mar 17, 2008 18.24 18.50 18.17 18.37 2,053,926 -0.35(-1.86%)
Mar 14, 2008 19.06 19.16 18.66 18.72 2,919,465 -0.50(-2.59%)
Mar 13, 2008 19.01 19.24 18.88 19.21 1,899,946 +0.84(+4.57%)
Mar 12, 2008 18.49 18.55 18.34 18.37 1,006,007 -0.05(-0.25%)
Mar 11, 2008 18.36 18.42 18.24 18.42 2,049,526 +0.38(+2.09%)
Mar 10, 2008 18.16 18.23 17.98 18.04 1,319,651 -0.15(-0.85%)
Mar 07, 2008 18.21 18.35 18.12 18.20 1,153,366 +0.18(+0.98%)
Mar 06, 2008 18.20 18.22 18.01 18.02 842,200 -0.15(-0.85%)
Mar 05, 2008 17.94 18.32 17.92 18.17 781,657 +0.19(+1.05%)
Mar 04, 2008 17.91 18.02 17.83 17.98 846,606 +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.