Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 20.61 20.92 20.44 20.92 1,373,885 -0.14(-0.67%)
Oct 30, 2007 21.19 21.21 21.02 21.06 612,072 -0.13(-0.61%)
Oct 29, 2007 21.10 21.24 21.05 21.19 806,168 +0.30(+1.42%)
Oct 26, 2007 20.82 20.92 20.76 20.89 537,931 +0.11(+0.54%)
Oct 25, 2007 20.73 20.78 20.61 20.78 819,604 +0.27(+1.29%)
Oct 24, 2007 20.55 20.60 20.30 20.52 1,124,426 -0.06(-0.30%)
Oct 23, 2007 20.55 20.60 20.43 20.58 680,710 +0.26(+1.28%)
Oct 22, 2007 20.20 20.32 20.10 20.32 548,777 -0.01(-0.03%)
Oct 19, 2007 20.42 20.54 20.32 20.32 835,144 -0.26(-1.26%)
Oct 18, 2007 20.53 20.59 20.48 20.58 604,787 +0.32(+1.59%)
Oct 17, 2007 20.32 20.35 20.14 20.26 1,030,373 +0.46(+2.31%)
Oct 16, 2007 19.77 19.92 19.75 19.80 937,615 -0.10(-0.50%)
Oct 15, 2007 20.11 20.14 19.86 19.90 753,394 -0.29(-1.44%)
Oct 12, 2007 20.14 20.24 20.13 20.19 652,219 -0.07(-0.34%)
Oct 11, 2007 20.40 20.45 20.19 20.26 1,570,408 +0.33(+1.64%)
Oct 10, 2007 19.89 20.08 19.85 19.93 822,356 +0.22(+1.13%)
Oct 09, 2007 19.65 19.71 19.54 19.71 553,471 +0.17(+0.89%)
Oct 08, 2007 19.65 19.67 19.44 19.54 334,446 -0.10(-0.53%)
Oct 05, 2007 19.71 19.78 19.56 19.64 804,225 +0.30(+1.56%)
Oct 04, 2007 19.26 19.45 19.22 19.34 580,343 +0.06(+0.29%)
Oct 03, 2007 19.33 19.40 19.27 19.29 470,102 -0.25(-1.30%)
Oct 02, 2007 19.72 19.74 19.39 19.54 1,146,442 -0.33(-1.65%)
Oct 01, 2007 19.57 19.87 19.55 19.87 1,671,098 +0.30(+1.55%)
Sep 28, 2007 19.53 19.67 19.34 19.56 2,684,312 -0.44(-2.22%)
Sep 27, 2007 20.07 20.08 19.88 20.01 1,007,062 +0.20(+1.00%)
Sep 26, 2007 19.77 19.89 19.74 19.81 577,106 -0.01(-0.03%)
Sep 25, 2007 19.80 19.89 19.70 19.82 573,221 -0.07(-0.34%)
Sep 24, 2007 20.08 20.09 19.82 19.89 767,478 -0.30(-1.47%)
Sep 21, 2007 20.16 20.24 20.16 20.18 701,107 +0.20(+0.99%)
Sep 20, 2007 20.01 20.13 19.92 19.98 681,195 -0.22(-1.07%)
Sep 19, 2007 20.27 20.31 20.14 20.20 518,505 +0.09(+0.46%)
Sep 18, 2007 19.72 20.17 19.69 20.11 985,694 +0.48(+2.42%)
Sep 17, 2007 19.85 19.92 19.56 19.63 655,132 -0.32(-1.61%)
Sep 14, 2007 19.87 20.06 19.85 19.95 649,790 -0.20(-1.01%)
Sep 13, 2007 20.16 20.26 20.11 20.16 709,201 +0.27(+1.34%)
Sep 12, 2007 19.79 19.97 19.74 19.89 875,615 +0.06(+0.31%)
Sep 11, 2007 19.61 19.83 19.58 19.83 1,760,295 +0.43(+2.20%)
Sep 10, 2007 19.59 19.59 19.27 19.40 669,540 -0.17(-0.88%)
Sep 07, 2007 19.60 19.63 19.38 19.58 697,222 +0.16(+0.83%)
Sep 06, 2007 19.46 19.48 19.26 19.42 1,340,272 -0.11(-0.57%)
Sep 05, 2007 19.43 19.58 19.37 19.53 746,919 -0.03(-0.16%)
Sep 04, 2007 19.30 19.62 19.28 19.56 495,518 +0.11(+0.57%)
Aug 31, 2007 19.37 19.59 19.24 19.45 600,255 +0.41(+2.17%)
Aug 30, 2007 18.90 19.15 18.87 19.03 383,658 -0.10(-0.52%)
Aug 29, 2007 19.06 19.14 18.85 19.13 489,528 +0.52(+2.79%)
Aug 28, 2007 18.88 18.90 18.61 18.61 603,654 -0.48(-2.52%)
Aug 27, 2007 19.09 19.24 19.03 19.09 482,891 -0.09(-0.45%)
Aug 24, 2007 18.87 19.20 18.88 19.18 929,845 +0.17(+0.88%)
Aug 23, 2007 19.13 19.14 18.94 19.01 846,314 -0.01(-0.03%)
Aug 22, 2007 18.85 19.03 18.80 19.02 623,889 +0.56(+3.01%)
Aug 21, 2007 18.44 18.54 18.36 18.46 687,185 -0.22(-1.19%)
Aug 20, 2007 18.71 18.72 18.53 18.69 499,079 +0.08(+0.43%)
Aug 17, 2007 18.38 18.73 18.37 18.61 1,102,896 +0.34(+1.86%)
Aug 16, 2007 18.24 18.39 17.88 18.27 1,395,253 -0.09(-0.50%)
Aug 15, 2007 18.50 18.70 18.32 18.36 1,031,668 +0.06(+0.34%)
Aug 14, 2007 18.67 18.70 18.26 18.30 1,318,683 -0.39(-2.08%)
Aug 13, 2007 18.56 18.79 18.46 18.69 807,463 +0.14(+0.73%)
Aug 10, 2007 18.30 18.58 18.17 18.55 1,465,833 -0.04(-0.20%)
Aug 09, 2007 18.54 19.07 18.51 18.59 2,798,762 -0.96(-4.90%)
Aug 08, 2007 19.53 19.67 19.42 19.55 1,714,837 +0.12(+0.64%)
Aug 07, 2007 19.16 19.51 19.16 19.42 1,754,791 -0.07(-0.35%)
Aug 06, 2007 19.25 19.51 19.13 19.49 1,700,561 +0.09(+0.48%)
Aug 03, 2007 19.48 19.69 19.37 19.40 1,610,879 -0.30(-1.51%)
Aug 02, 2007 19.75 19.80 19.50 19.69 2,429,673 +0.60(+3.14%)
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.