Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 15.64 15.75 15.57 15.67 1,036,962 +0.15(+1.00%)
Jul 30, 2009 15.51 15.72 15.49 15.51 997,515 +0.20(+1.28%)
Jul 29, 2009 15.28 15.37 15.19 15.32 1,035,686 +0.12(+0.82%)
Jul 28, 2009 15.17 15.25 15.02 15.19 684,968 +0.02(+0.16%)
Jul 27, 2009 15.10 15.17 14.98 15.17 585,099 +0.04(+0.27%)
Jul 24, 2009 15.10 15.16 15.02 15.13 1,121 -0.10(-0.66%)
Jul 23, 2009 14.98 15.31 14.98 15.23 1,260,091 +0.09(+0.59%)
Jul 22, 2009 14.97 15.22 14.97 15.14 1,238,201 +0.04(+0.24%)
Jul 21, 2009 15.28 15.28 15.00 15.10 1,278,871 +0.18(+1.20%)
Jul 20, 2009 14.85 14.96 14.72 14.93 1,105,570 +0.14(+0.93%)
Jul 17, 2009 14.72 14.83 14.70 14.79 1,084,389 -0.04(-0.28%)
Jul 16, 2009 14.80 14.84 14.68 14.83 947,052 +0.23(+1.59%)
Jul 15, 2009 14.47 14.61 14.41 14.60 1,168,629 +0.52(+3.72%)
Jul 14, 2009 14.06 14.11 13.95 14.08 1,179,289 +0.02(+0.13%)
Jul 13, 2009 13.90 14.08 13.90 14.06 1,325,647 +0.23(+1.63%)
Jul 10, 2009 13.81 13.93 13.74 13.83 1,331,350 -0.13(-0.94%)
Jul 09, 2009 14.02 14.04 13.86 13.96 1,063,945 +0.06(+0.43%)
Jul 08, 2009 13.97 13.98 13.80 13.90 1,095,433 -0.02(-0.17%)
Jul 07, 2009 14.18 14.19 13.93 13.93 785,488 -0.23(-1.60%)
Jul 06, 2009 13.81 14.16 13.81 14.15 1,340,725 +0.11(+0.76%)
Jul 02, 2009 14.07 14.10 13.93 14.05 1,245,506 -0.29(-1.99%)
Jul 01, 2009 14.17 14.44 14.14 14.33 1,257,565 +0.36(+2.55%)
Jun 30, 2009 14.13 14.15 13.90 13.97 2,114,962 -0.32(-2.21%)
Jun 29, 2009 14.31 14.41 14.23 14.29 1,150,828 -0.02(-0.13%)
Jun 26, 2009 14.33 14.36 14.22 14.31 930,440 -0.01(-0.04%)
Jun 25, 2009 14.06 14.35 14.05 14.31 1,782,833 +0.10(+0.71%)
Jun 24, 2009 14.43 14.49 14.12 14.21 3,756,575 -0.29(-2.01%)
Jun 23, 2009 14.44 14.63 14.36 14.50 2,042,134 +0.20(+1.41%)
Jun 22, 2009 14.45 14.50 14.28 14.30 1,295,410 -0.26(-1.80%)
Jun 19, 2009 14.60 14.67 14.50 14.56 1,336,609 +0.13(+0.91%)
Jun 18, 2009 14.26 14.52 14.22 14.43 1,542,230 +0.21(+1.46%)
Jun 17, 2009 14.21 14.30 14.10 14.22 1,915,630 -0.12(-0.87%)
Jun 16, 2009 14.53 14.54 14.30 14.35 2,259,534 +0.05(+0.33%)
Jun 15, 2009 14.47 14.47 14.18 14.30 1,356,880 -0.18(-1.23%)
Jun 12, 2009 14.37 14.52 14.31 14.48 2,073,575 -0.32(-2.13%)
Jun 11, 2009 14.75 14.89 14.56 14.79 2,202,171 +0.24(+1.63%)
Jun 10, 2009 14.76 14.78 14.41 14.56 1,470,599 +0.08(+0.53%)
Jun 09, 2009 14.40 14.53 14.32 14.48 1,067,480 +0.04(+0.29%)
Jun 08, 2009 14.25 14.49 14.25 14.44 1,210,550 +0.00(+0.00%)
Jun 05, 2009 14.48 14.51 14.32 14.44 1,655,944 -0.14(-0.98%)
Jun 04, 2009 14.50 14.63 14.41 14.58 1,453,824 +0.20(+1.36%)
Jun 03, 2009 14.57 14.57 14.28 14.38 1,446,174 -0.27(-1.83%)
Jun 02, 2009 14.54 14.71 14.46 14.65 1,834,004 +0.31(+2.16%)
Jun 01, 2009 14.37 14.42 14.28 14.34 1,568,464 +0.31(+2.20%)
May 29, 2009 14.18 14.18 13.89 14.03 1,379,297 +0.06(+0.43%)
May 28, 2009 13.94 14.03 13.79 13.97 1,945,046 -0.03(-0.21%)
May 27, 2009 14.22 14.25 13.97 14.00 1,924,109 -0.27(-1.88%)
May 26, 2009 13.88 14.28 13.86 14.27 1,850,286 +0.24(+1.74%)
May 22, 2009 14.02 14.15 14.00 14.03 1,847,266 +0.05(+0.38%)
May 21, 2009 13.80 14.03 13.77 13.97 2,277,097 +0.12(+0.86%)
May 20, 2009 13.82 13.99 13.82 13.86 3,057,107 +0.24(+1.79%)
May 19, 2009 13.48 13.69 13.47 13.61 2,599,848 -0.08(-0.59%)
May 18, 2009 13.52 13.69 13.45 13.69 4,170,349 +0.50(+3.82%)
May 15, 2009 13.26 13.39 13.14 13.19 2,223,815 -0.26(-1.94%)
May 14, 2009 13.33 13.50 13.30 13.45 2,877,250 +0.30(+2.29%)
May 13, 2009 13.40 13.41 13.13 13.15 2,082,842 -0.03(-0.22%)
May 12, 2009 13.08 13.23 12.96 13.18 2,791,910 +0.36(+2.80%)
May 11, 2009 12.82 12.92 12.72 12.82 2,397,119 +0.08(+0.59%)
May 08, 2009 12.62 12.75 12.52 12.74 1,860,522 +0.17(+1.34%)
May 07, 2009 12.71 12.73 12.46 12.57 3,762,335 +1.04(+9.04%)
May 06, 2009 11.65 11.69 11.46 11.53 3,249,602 +0.10(+0.91%)
May 05, 2009 11.43 11.53 11.35 11.43 3,479,333 -0.50(-4.22%)
May 04, 2009 11.72 11.97 11.69 11.93 1,995,309 +0.48(+4.20%)
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.