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 (%)
Jul 31, 2008 15.85 15.85 15.55 15.65 3,958,599 -1.56(-9.06%)
Jul 30, 2008 17.03 17.26 16.99 17.21 1,357,151 +0.15(+0.90%)
Jul 29, 2008 17.05 17.07 16.83 17.05 1,718,084 +0.18(+1.05%)
Jul 28, 2008 17.08 17.08 16.81 16.88 1,138,570 +0.23(+1.37%)
Jul 25, 2008 16.72 16.72 16.55 16.65 1,031,353 +0.18(+1.11%)
Jul 24, 2008 16.57 16.57 16.43 16.47 696,760 -0.20(-1.20%)
Jul 23, 2008 16.69 16.86 16.60 16.67 769,274 +0.02(+0.14%)
Jul 22, 2008 16.40 16.65 16.40 16.64 1,012,858 +0.18(+1.08%)
Jul 21, 2008 16.48 16.51 16.39 16.47 744,531 +0.08(+0.49%)
Jul 18, 2008 16.39 16.44 16.21 16.39 1,245,773 -0.26(-1.54%)
Jul 17, 2008 16.67 16.71 16.48 16.64 1,553,476 +0.41(+2.53%)
Jul 16, 2008 15.93 16.24 15.80 16.23 1,508,406 +0.51(+3.23%)
Jul 15, 2008 15.69 15.88 15.57 15.72 1,830,180 -0.15(-0.94%)
Jul 14, 2008 15.89 15.94 15.83 15.87 1,699,762 +0.10(+0.65%)
Jul 11, 2008 15.77 15.85 15.62 15.77 2,877,267 -0.30(-1.85%)
Jul 10, 2008 16.20 16.23 15.95 16.07 5,739,952 -0.55(-3.33%)
Jul 09, 2008 16.67 16.82 16.61 16.62 1,427,909 +0.11(+0.66%)
Jul 08, 2008 16.23 16.52 16.18 16.51 1,713,107 +0.46(+2.88%)
Jul 07, 2008 16.01 16.15 15.97 16.05 1,210,631 -0.03(-0.21%)
Jul 04, 2008 16.15 16.20 16.05 16.08 1,261,055 +0.00(+0.00%)
Jul 03, 2008 16.15 16.20 16.05 16.08 1,261,055 +0.19(+1.22%)
Jul 02, 2008 16.06 16.07 15.88 15.89 1,110,465 -0.30(-1.87%)
Jul 01, 2008 16.21 16.21 15.96 16.19 3,566,758 -0.04(-0.25%)
Jun 30, 2008 16.18 16.33 16.18 16.23 2,537,096 +0.32(+2.01%)
Jun 27, 2008 15.90 16.05 15.83 15.91 3,191,344 -0.34(-2.07%)
Jun 26, 2008 16.26 16.44 16.22 16.25 3,192,962 -0.23(-1.42%)
Jun 25, 2008 16.22 16.52 16.22 16.48 1,865,175 +0.25(+1.55%)
Jun 24, 2008 16.00 16.34 15.95 16.23 3,006,018 -0.25(-1.49%)
Jun 23, 2008 16.48 16.55 16.40 16.48 1,040,934 -0.23(-1.37%)
Jun 20, 2008 16.64 16.79 16.56 16.71 2,555,518 -0.33(-1.95%)
Jun 19, 2008 17.17 17.20 16.92 17.04 1,092,082 +0.01(+0.07%)
Jun 18, 2008 17.11 17.11 16.96 17.03 1,137,601 -0.04(-0.23%)
Jun 17, 2008 17.16 17.20 17.01 17.07 1,156,854 -0.06(-0.33%)
Jun 16, 2008 16.83 17.15 16.83 17.12 2,176,589 -0.36(-2.06%)
Jun 13, 2008 17.19 17.57 17.14 17.48 1,401,450 -0.15(-0.87%)
Jun 12, 2008 17.56 17.71 17.56 17.64 871,313 +0.13(+0.72%)
Jun 11, 2008 17.75 17.75 17.48 17.51 1,114,295 -0.29(-1.60%)
Jun 10, 2008 17.85 17.89 17.75 17.80 860,841 -0.21(-1.17%)
Jun 09, 2008 18.22 18.23 17.93 18.01 1,051,809 -0.22(-1.19%)
Jun 06, 2008 18.40 18.48 18.23 18.23 805,663 -0.69(-3.63%)
Jun 05, 2008 18.72 18.92 18.64 18.91 1,029,328 +0.39(+2.10%)
Jun 04, 2008 18.63 18.65 18.49 18.52 660,984 -0.17(-0.89%)
Jun 03, 2008 18.78 18.80 18.59 18.69 918,491 +0.05(+0.25%)
Jun 02, 2008 18.79 18.79 18.57 18.64 693,921 -0.24(-1.27%)
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%)
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.