Unilever Plc ADR (NY: UL )

64.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 17.69 18.05 17.78 17.82 2,067,869 -0.11(-0.61%)
Jul 30, 2007 17.86 17.99 17.80 17.93 1,772,990 -0.03(-0.19%)
Jul 27, 2007 18.11 18.26 17.97 17.97 1,342,531 -0.26(-1.41%)
Jul 26, 2007 18.49 18.61 18.06 18.22 1,728,693 -0.68(-3.60%)
Jul 25, 2007 19.04 19.09 18.74 18.90 1,445,121 +0.09(+0.49%)
Jul 24, 2007 19.10 19.11 18.78 18.81 1,203,763 -0.45(-2.31%)
Jul 23, 2007 19.26 19.32 19.17 19.26 675,290 +0.06(+0.30%)
Jul 20, 2007 19.42 19.49 19.15 19.20 1,669,239 -0.23(-1.18%)
Jul 19, 2007 19.38 19.49 19.37 19.43 2,174,964 +0.26(+1.34%)
Jul 18, 2007 19.09 19.23 19.00 19.17 1,305,608 -0.01(-0.03%)
Jul 17, 2007 19.17 19.31 19.16 19.18 1,058,346 -0.02(-0.09%)
Jul 16, 2007 19.22 19.30 19.15 19.20 1,902,152 -0.14(-0.71%)
Jul 13, 2007 19.45 19.48 19.33 19.33 4,210,460 -0.06(-0.32%)
Jul 12, 2007 19.32 19.51 19.25 19.40 4,500,245 -0.02(-0.12%)
Jul 11, 2007 19.77 19.92 19.35 19.42 5,522,193 +0.50(+2.63%)
Jul 10, 2007 19.16 19.17 18.90 18.92 4,369,877 +0.35(+1.91%)
Jul 09, 2007 18.61 18.63 18.52 18.57 847,306 +0.22(+1.18%)
Jul 06, 2007 18.28 18.45 18.25 18.35 567,146 +0.01(+0.06%)
Jul 05, 2007 18.43 18.46 18.29 18.34 632,767 -0.26(-1.38%)
Jul 03, 2007 18.67 18.68 18.50 18.60 372,555 +0.01(+0.06%)
Jul 02, 2007 18.49 18.59 18.46 18.58 718,688 +0.15(+0.81%)
Jun 29, 2007 18.40 18.52 18.37 18.44 1,241,911 +0.07(+0.40%)
Jun 28, 2007 18.21 18.46 18.21 18.36 1,331,682 -0.02(-0.12%)
Jun 27, 2007 18.31 18.40 18.25 18.38 1,968,999 +0.24(+1.32%)
Jun 26, 2007 18.13 18.26 18.12 18.14 1,347,256 +0.30(+1.70%)
Jun 25, 2007 17.88 18.00 17.80 17.84 1,255,958 +0.06(+0.35%)
Jun 22, 2007 17.93 17.98 17.72 17.78 1,232,693 +0.19(+1.07%)
Jun 21, 2007 17.48 17.62 17.47 17.59 1,334,831 +0.15(+0.85%)
Jun 20, 2007 17.64 17.64 17.41 17.44 688,589 -0.22(-1.26%)
Jun 19, 2007 17.69 17.74 17.60 17.66 1,058,871 -0.21(-1.15%)
Jun 18, 2007 17.96 17.96 17.77 17.87 1,418,477 +0.01(+0.06%)
Jun 15, 2007 17.75 18.69 17.74 17.86 2,638,165 +0.39(+2.22%)
Jun 14, 2007 17.33 17.50 17.30 17.47 3,487,747 +0.15(+0.89%)
Jun 13, 2007 17.21 17.33 17.18 17.32 1,082,494 +0.00(+0.00%)
Jun 12, 2007 17.32 17.44 17.27 17.32 1,270,085 +0.10(+0.56%)
Jun 11, 2007 17.13 17.27 17.06 17.22 503,449 +0.11(+0.63%)
Jun 08, 2007 17.04 17.12 16.95 17.11 1,042,246 +0.13(+0.74%)
Jun 07, 2007 17.11 17.17 16.94 16.98 1,468,700 -0.27(-1.59%)
Jun 06, 2007 17.43 17.43 17.23 17.26 677,915 -0.25(-1.44%)
Jun 05, 2007 17.57 17.66 17.49 17.51 1,099,468 -0.27(-1.51%)
Jun 04, 2007 17.82 17.82 17.71 17.78 774,685 +0.08(+0.45%)
Jun 01, 2007 17.73 17.74 17.65 17.70 770,135 +0.10(+0.58%)
May 31, 2007 17.60 17.65 17.54 17.60 673,015 -0.02(-0.10%)
May 30, 2007 17.48 17.62 17.45 17.61 755,014 +0.07(+0.42%)
May 29, 2007 17.64 17.66 17.52 17.54 745,636 +0.05(+0.29%)
May 25, 2007 17.50 17.53 17.44 17.49 2,763,284 -0.04(-0.23%)
May 24, 2007 17.63 17.75 17.49 17.53 1,378,929 -0.06(-0.33%)
May 23, 2007 17.64 17.68 17.56 17.58 1,907,402 -0.22(-1.25%)
May 22, 2007 17.80 17.88 17.78 17.81 1,951,150 +0.09(+0.48%)
May 21, 2007 17.82 17.77 17.67 17.72 3,730,284 -0.27(-1.52%)
May 18, 2007 17.95 18.03 17.85 18.00 1,819,667 +0.02(+0.13%)
May 17, 2007 17.99 18.02 17.88 17.97 2,036,021 -0.12(-0.66%)
May 16, 2007 18.15 18.17 18.01 18.09 2,072,769 -0.18(-1.00%)
May 15, 2007 18.25 18.38 18.22 18.28 1,650,690 -0.22(-1.20%)
May 14, 2007 18.52 18.57 18.43 18.50 557,171 -0.09(-0.49%)
May 11, 2007 18.40 18.67 18.37 18.59 1,176,639 +0.15(+0.84%)
May 10, 2007 18.76 18.79 18.44 18.44 1,194,839 -0.57(-3.01%)
May 09, 2007 18.96 19.04 18.96 19.01 1,728,911 +0.12(+0.64%)
May 08, 2007 18.93 19.03 18.80 18.89 2,958,924 +0.41(+2.23%)
May 07, 2007 18.54 18.57 18.45 18.48 812,536 +0.05(+0.28%)
May 04, 2007 18.52 18.62 18.37 18.42 2,334,730 +0.10(+0.56%)
May 03, 2007 18.39 18.53 18.20 18.32 2,729,160 +0.60(+3.39%)
May 02, 2007 17.67 17.78 17.64 17.72 2,184,413 +0.01(+0.03%)
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.