Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 16.44 16.55 16.34 16.46 6,126 +0.06(+0.38%)
Aug 30, 2010 16.42 16.58 16.39 16.39 1,071,478 -0.30(-1.82%)
Aug 27, 2010 16.53 16.72 16.41 16.70 2,070,325 +0.05(+0.30%)
Aug 26, 2010 16.63 16.72 16.58 16.65 2,424,857 +0.23(+1.40%)
Aug 25, 2010 16.07 16.48 16.07 16.42 3,121,815 +0.16(+0.99%)
Aug 24, 2010 16.17 16.33 16.12 16.26 2,238,637 -0.10(-0.61%)
Aug 23, 2010 16.35 16.52 16.32 16.36 3,173,932 -0.14(-0.83%)
Aug 20, 2010 16.38 16.51 16.29 16.49 2,118,078 -0.07(-0.41%)
Aug 19, 2010 16.81 16.83 16.48 16.56 1,470,050 -0.37(-2.16%)
Aug 18, 2010 16.97 17.00 16.83 16.93 1,457,541 +0.20(+1.22%)
Aug 17, 2010 16.71 16.83 16.60 16.72 1,423,634 +0.10(+0.60%)
Aug 16, 2010 16.52 16.67 16.44 16.62 2,070,909 +0.09(+0.52%)
Aug 13, 2010 16.54 16.69 16.54 16.54 2,045,773 -0.24(-1.41%)
Aug 12, 2010 16.69 16.83 16.65 16.77 1,957,502 +0.16(+0.97%)
Aug 11, 2010 16.62 16.70 16.57 16.61 2,746,334 -0.40(-2.35%)
Aug 10, 2010 16.73 17.11 16.65 17.01 2,070,945 +0.17(+1.02%)
Aug 09, 2010 16.79 16.92 16.76 16.84 1,362,987 +0.05(+0.29%)
Aug 06, 2010 16.79 16.83 16.58 16.79 3,809,232 -0.35(-2.04%)
Aug 05, 2010 17.14 17.21 16.91 17.14 3,981,979 -0.87(-4.84%)
Aug 04, 2010 17.98 18.06 17.89 18.01 1,494,290 +0.25(+1.42%)
Aug 03, 2010 17.61 17.80 17.56 17.76 3,547,423 -0.04(-0.24%)
Aug 02, 2010 17.70 17.84 17.64 17.80 2,323,730 +0.22(+1.26%)
Jul 30, 2010 17.58 17.65 17.31 17.58 2,004,039 +0.07(+0.42%)
Jul 29, 2010 17.65 17.74 17.43 17.51 2,605,056 -0.44(-2.46%)
Jul 28, 2010 17.82 18.07 17.81 17.95 1,899,850 -0.17(-0.92%)
Jul 27, 2010 18.03 18.18 17.89 18.12 2,872,113 -0.33(-1.76%)
Jul 26, 2010 18.41 18.50 18.34 18.44 1,873,373 -0.14(-0.76%)
Jul 23, 2010 18.33 18.58 18.25 18.58 2,181,961 +0.27(+1.48%)
Jul 22, 2010 18.14 18.41 18.14 18.31 2,885,127 +0.42(+2.37%)
Jul 21, 2010 17.95 18.06 17.80 17.89 3,178,347 -0.07(-0.41%)
Jul 20, 2010 17.52 17.98 17.52 17.96 5,525,162 +0.15(+0.83%)
Jul 19, 2010 17.90 17.94 17.71 17.82 1,077,010 +0.09(+0.52%)
Jul 16, 2010 17.72 17.96 17.69 17.72 1,207,118 -0.28(-1.54%)
Jul 15, 2010 18.03 18.13 17.88 18.00 1,715,701 +0.14(+0.79%)
Jul 14, 2010 17.75 17.94 17.69 17.86 1,668,290 +0.14(+0.76%)
Jul 13, 2010 17.69 17.84 17.67 17.72 1,598,501 +0.63(+3.70%)
Jul 12, 2010 17.04 17.18 17.03 17.09 1,344,860 -0.14(-0.78%)
Jul 09, 2010 17.23 17.24 17.09 17.23 1,530,096 +0.03(+0.18%)
Jul 08, 2010 16.99 17.21 16.99 17.20 1,254,088 +0.16(+0.94%)
Jul 07, 2010 16.70 17.08 16.68 17.04 1,152,067 +0.34(+2.02%)
Jul 06, 2010 16.62 16.77 16.53 16.70 2,181,831 +0.35(+2.14%)
Jul 02, 2010 16.35 16.51 16.24 16.35 1,846,381 -0.07(-0.45%)
Jul 01, 2010 16.50 16.55 16.35 16.42 1,721,318 +0.01(+0.04%)
Jun 30, 2010 16.57 16.70 16.42 16.42 711 -0.12(-0.71%)
Jun 29, 2010 16.69 16.69 16.45 16.53 2,289,912 -0.25(-1.50%)
Jun 25, 2010 16.78 16.90 16.68 16.78 1,317,486 -0.09(-0.55%)
Jun 24, 2010 17.01 17.05 16.85 16.88 1,212,469 -0.31(-1.79%)
Jun 23, 2010 17.26 17.27 17.04 17.18 1,170,140 +0.03(+0.18%)
Jun 22, 2010 17.37 17.44 17.12 17.15 1,090,903 -0.14(-0.78%)
Jun 21, 2010 17.51 17.51 17.23 17.29 1,844,785 +0.04(+0.21%)
Jun 18, 2010 17.25 17.40 17.24 17.25 1,221,799 -0.31(-1.75%)
Jun 17, 2010 17.48 17.56 17.34 17.56 1,692,916 +0.08(+0.46%)
Jun 16, 2010 17.59 17.59 17.42 17.48 2,349,559 -0.20(-1.15%)
Jun 15, 2010 17.71 17.71 17.56 17.68 2,104,171 +0.23(+1.30%)
Jun 14, 2010 17.51 17.62 17.42 17.45 1,996,018 +0.36(+2.12%)
Jun 11, 2010 16.96 17.13 16.94 17.09 1,755,993 -0.20(-1.14%)
Jun 10, 2010 17.23 17.36 17.14 17.29 2,415,308 +0.51(+3.04%)
Jun 09, 2010 16.89 17.08 16.74 16.78 2,372,225 +0.06(+0.37%)
Jun 08, 2010 16.53 16.72 16.48 16.72 4,380,447 +0.21(+1.30%)
Jun 07, 2010 16.54 16.68 16.49 16.50 3,930,687 -0.14(-0.81%)
Jun 04, 2010 16.64 16.83 16.56 16.64 4,982,520 -0.52(-3.01%)
Jun 03, 2010 17.08 17.16 16.95 17.15 3,300,670 +0.09(+0.50%)
Jun 02, 2010 16.85 17.07 16.70 17.07 2,105,248 +0.44(+2.66%)
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.