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 (%)
Jul 31, 2008 15.85 15.85 15.56 15.65 3,957,692 -1.56(-9.06%)
Jul 30, 2008 17.03 17.26 16.99 17.21 1,356,840 +0.15(+0.90%)
Jul 29, 2008 17.06 17.07 16.83 17.06 1,717,691 +0.18(+1.05%)
Jul 28, 2008 17.09 17.09 16.82 16.88 1,138,309 +0.23(+1.37%)
Jul 25, 2008 16.72 16.72 16.56 16.65 1,031,117 +0.18(+1.11%)
Jul 24, 2008 16.58 16.58 16.44 16.47 696,600 -0.20(-1.20%)
Jul 23, 2008 16.70 16.86 16.61 16.67 769,098 +0.02(+0.14%)
Jul 22, 2008 16.40 16.66 16.40 16.65 1,012,626 +0.18(+1.08%)
Jul 21, 2008 16.48 16.51 16.40 16.47 744,361 +0.08(+0.49%)
Jul 18, 2008 16.40 16.44 16.21 16.39 1,245,488 -0.26(-1.55%)
Jul 17, 2008 16.67 16.72 16.49 16.65 1,553,121 +0.41(+2.53%)
Jul 16, 2008 15.93 16.24 15.81 16.24 1,508,060 +0.51(+3.23%)
Jul 15, 2008 15.69 15.88 15.57 15.73 1,829,760 -0.15(-0.94%)
Jul 14, 2008 15.90 15.94 15.84 15.88 1,699,373 +0.10(+0.65%)
Jul 11, 2008 15.78 15.86 15.62 15.77 2,876,608 -0.30(-1.85%)
Jul 10, 2008 16.20 16.23 15.96 16.07 5,738,638 -0.55(-3.33%)
Jul 09, 2008 16.68 16.82 16.62 16.62 1,427,582 +0.11(+0.66%)
Jul 08, 2008 16.24 16.53 16.18 16.52 1,712,714 +0.46(+2.88%)
Jul 07, 2008 16.01 16.16 15.97 16.05 1,210,353 -0.03(-0.21%)
Jul 04, 2008 16.15 16.21 16.05 16.09 1,260,766 +0.00(+0.00%)
Jul 03, 2008 16.15 16.21 16.05 16.09 1,260,766 +0.19(+1.22%)
Jul 02, 2008 16.06 16.08 15.88 15.89 1,110,211 -0.30(-1.87%)
Jul 01, 2008 16.22 16.22 15.97 16.20 3,565,941 -0.04(-0.25%)
Jun 30, 2008 16.18 16.34 16.18 16.24 2,536,514 +0.32(+2.01%)
Jun 27, 2008 15.90 16.05 15.84 15.92 3,190,613 -0.34(-2.07%)
Jun 26, 2008 16.26 16.45 16.22 16.25 3,192,230 -0.23(-1.42%)
Jun 25, 2008 16.22 16.53 16.22 16.49 1,864,748 +0.25(+1.55%)
Jun 24, 2008 16.01 16.34 15.95 16.24 3,005,329 -0.25(-1.49%)
Jun 23, 2008 16.48 16.55 16.40 16.48 1,040,696 -0.23(-1.37%)
Jun 20, 2008 16.65 16.80 16.57 16.71 2,554,932 -0.33(-1.95%)
Jun 19, 2008 17.18 17.20 16.93 17.04 1,091,832 +0.01(+0.07%)
Jun 18, 2008 17.12 17.12 16.97 17.03 1,137,340 -0.04(-0.23%)
Jun 17, 2008 17.16 17.20 17.02 17.07 1,156,589 -0.06(-0.33%)
Jun 16, 2008 16.84 17.16 16.84 17.13 2,176,091 -0.36(-2.06%)
Jun 13, 2008 17.19 17.57 17.14 17.49 1,401,129 -0.15(-0.87%)
Jun 12, 2008 17.57 17.71 17.56 17.64 871,114 +0.13(+0.72%)
Jun 11, 2008 17.76 17.76 17.48 17.52 1,114,040 -0.29(-1.60%)
Jun 10, 2008 17.86 17.90 17.75 17.80 860,644 -0.21(-1.17%)
Jun 09, 2008 18.22 18.24 17.93 18.01 1,051,568 -0.22(-1.19%)
Jun 06, 2008 18.41 18.49 18.23 18.23 805,478 -0.69(-3.63%)
Jun 05, 2008 18.72 18.92 18.64 18.92 1,029,092 +0.39(+2.10%)
Jun 04, 2008 18.63 18.65 18.49 18.53 660,832 -0.17(-0.89%)
Jun 03, 2008 18.78 18.80 18.60 18.69 918,281 +0.05(+0.25%)
Jun 02, 2008 18.79 18.79 18.57 18.65 693,762 -0.24(-1.27%)
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%)
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.