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 (%)
Apr 29, 2011 20.54 20.62 20.49 20.59 1,936,593 +0.03(+0.12%)
Apr 28, 2011 20.31 20.59 20.30 20.56 10,510,043 -0.21(-1.00%)
Apr 27, 2011 20.80 20.87 20.72 20.77 2,604,352 +0.09(+0.43%)
Apr 26, 2011 20.63 20.70 20.60 20.68 1,269,951 +0.20(+0.99%)
Apr 25, 2011 20.47 20.53 20.43 20.48 787,667 -0.07(-0.34%)
Apr 21, 2011 20.60 20.61 20.47 20.55 2,205,847 +0.21(+1.03%)
Apr 20, 2011 20.43 20.48 20.25 20.34 2,361,898 +0.15(+0.72%)
Apr 19, 2011 20.11 20.22 20.08 20.20 2,149,378 +0.35(+1.75%)
Apr 18, 2011 19.77 19.88 19.57 19.85 3,046,574 -0.47(-2.30%)
Apr 15, 2011 20.22 20.34 20.15 20.32 3,780,219 +0.23(+1.13%)
Apr 14, 2011 20.11 20.16 20.03 20.09 3,545,247 +0.28(+1.44%)
Apr 13, 2011 19.94 19.95 19.75 19.81 2,075,196 +0.13(+0.67%)
Apr 12, 2011 19.82 19.84 19.63 19.67 2,119,313 -0.13(-0.64%)
Apr 11, 2011 19.77 19.83 19.71 19.80 1,784,600 +0.14(+0.71%)
Apr 08, 2011 19.81 19.82 19.61 19.66 1,195,584 +0.06(+0.29%)
Apr 07, 2011 19.57 19.66 19.51 19.60 1,072,772 -0.01(-0.03%)
Apr 06, 2011 19.49 19.69 19.48 19.61 1,491,684 +0.15(+0.75%)
Apr 05, 2011 19.18 19.50 19.17 19.46 2,226,170 +0.13(+0.65%)
Apr 04, 2011 19.36 19.39 19.30 19.34 1,194,085 -0.04(-0.23%)
Apr 01, 2011 19.27 19.39 19.15 19.38 1,442,627 +0.03(+0.13%)
Mar 31, 2011 19.35 19.46 19.29 19.36 1,850,621 +0.07(+0.36%)
Mar 30, 2011 19.22 19.32 19.20 19.29 891,694 +0.08(+0.40%)
Mar 29, 2011 18.96 19.23 18.95 19.21 2,138,039 +0.06(+0.30%)
Mar 28, 2011 19.16 19.21 19.12 19.15 1,917,806 +0.08(+0.43%)
Mar 25, 2011 19.15 19.24 19.06 19.07 1,089,164 +0.03(+0.17%)
Mar 24, 2011 18.91 19.10 18.88 19.04 1,537,666 +0.21(+1.11%)
Mar 23, 2011 18.72 18.87 18.60 18.83 1,969,980 +0.16(+0.85%)
Mar 22, 2011 18.77 18.78 18.64 18.67 1,703,592 -0.26(-1.37%)
Mar 21, 2011 18.91 18.98 18.90 18.93 1,376,491 +0.30(+1.63%)
Mar 18, 2011 18.76 18.78 18.56 18.63 2,245,474 +0.34(+1.83%)
Mar 17, 2011 18.38 18.41 18.25 18.29 1,729,596 +0.18(+0.97%)
Mar 16, 2011 18.43 18.49 17.98 18.12 3,621,753 -0.27(-1.47%)
Mar 15, 2011 18.29 18.43 18.29 18.39 2,382,078 -0.37(-1.95%)
Mar 14, 2011 18.69 18.78 18.64 18.76 1,795,741 -0.09(-0.50%)
Mar 11, 2011 18.60 18.88 18.59 18.85 2,038,435 +0.11(+0.57%)
Mar 10, 2011 18.72 18.81 18.64 18.74 1,959,289 -0.20(-1.07%)
Mar 09, 2011 18.84 18.96 18.81 18.95 3,731,738 +0.18(+0.94%)
Mar 08, 2011 18.67 18.84 18.60 18.77 1,740,682 -0.02(-0.10%)
Mar 07, 2011 18.93 18.96 18.76 18.79 2,486,183 -0.08(-0.40%)
Mar 04, 2011 18.89 18.89 18.74 18.86 3,367,959 +0.04(+0.23%)
Mar 03, 2011 18.86 18.91 18.79 18.82 4,565,034 +0.09(+0.51%)
Mar 02, 2011 18.72 18.84 18.71 18.72 2,208,037 +0.03(+0.14%)
Mar 01, 2011 18.88 18.90 18.69 18.70 2,118,700 -0.08(-0.40%)
Feb 28, 2011 18.83 18.92 18.72 18.78 2,798,587 +0.03(+0.17%)
Feb 25, 2011 18.66 18.78 18.60 18.74 1,711,320 +0.23(+1.23%)
Feb 24, 2011 18.59 18.61 18.44 18.52 1,901,584 -0.05(-0.27%)
Feb 23, 2011 18.67 18.72 18.52 18.57 2,324,073 -0.02(-0.10%)
Feb 22, 2011 18.65 18.71 18.54 18.59 3,056,028 -0.10(-0.54%)
Feb 18, 2011 18.61 18.74 18.59 18.69 2,300,172 +0.21(+1.16%)
Feb 17, 2011 18.50 18.54 18.45 18.47 2,545,369 +0.14(+0.76%)
Feb 16, 2011 18.29 18.35 18.27 18.33 2,907,249 +0.07(+0.38%)
Feb 15, 2011 18.31 18.35 18.22 18.26 2,275,082 -0.01(-0.07%)
Feb 14, 2011 18.33 18.33 18.22 18.28 1,732,112 -0.03(-0.14%)
Feb 11, 2011 18.26 18.34 18.26 18.30 3,901,430 -0.23(-1.26%)
Feb 10, 2011 18.54 18.56 18.46 18.54 3,625,494 -0.11(-0.58%)
Feb 09, 2011 18.55 18.64 18.54 18.64 9,842,750 +0.12(+0.67%)
Feb 08, 2011 18.57 18.63 18.49 18.52 6,507,201 -0.06(-0.34%)
Feb 07, 2011 18.48 18.62 18.43 18.58 2,833,170 +0.06(+0.34%)
Feb 04, 2011 18.30 18.52 18.25 18.52 3,415,755 -0.10(-0.54%)
Feb 03, 2011 18.65 18.68 18.51 18.62 3,130,420 -0.13(-0.70%)
Feb 02, 2011 18.72 18.84 18.66 18.75 3,264,797 +0.31(+1.66%)
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.