Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.19 14.19 13.89 14.04 1,378,981 +0.06(+0.43%)
May 28, 2009 13.94 14.04 13.79 13.98 1,944,601 -0.03(-0.21%)
May 27, 2009 14.23 14.26 13.98 14.01 1,923,669 -0.27(-1.88%)
May 26, 2009 13.88 14.28 13.86 14.27 1,849,862 +0.24(+1.74%)
May 22, 2009 14.02 14.16 14.00 14.03 1,846,843 +0.05(+0.38%)
May 21, 2009 13.80 14.04 13.78 13.98 2,276,576 +0.12(+0.86%)
May 20, 2009 13.82 13.99 13.82 13.86 3,056,407 +0.24(+1.79%)
May 19, 2009 13.48 13.69 13.47 13.61 2,599,253 -0.08(-0.59%)
May 18, 2009 13.53 13.70 13.46 13.70 4,169,394 +0.50(+3.82%)
May 15, 2009 13.27 13.39 13.14 13.19 2,223,306 -0.26(-1.94%)
May 14, 2009 13.34 13.50 13.31 13.45 2,876,591 +0.30(+2.29%)
May 13, 2009 13.40 13.41 13.13 13.15 2,082,365 -0.03(-0.22%)
May 12, 2009 13.09 13.23 12.97 13.18 2,791,271 +0.36(+2.80%)
May 11, 2009 12.83 12.92 12.72 12.82 2,396,570 +0.08(+0.59%)
May 08, 2009 12.62 12.75 12.53 12.75 1,860,096 +0.17(+1.34%)
May 07, 2009 12.72 12.73 12.46 12.58 3,761,473 +1.04(+9.04%)
May 06, 2009 11.65 11.69 11.46 11.53 3,248,858 +0.10(+0.91%)
May 05, 2009 11.44 11.53 11.36 11.43 3,478,537 -0.50(-4.22%)
May 04, 2009 11.73 11.97 11.69 11.93 1,994,853 +0.48(+4.20%)
May 01, 2009 11.45 11.46 11.34 11.45 1,990,560 +0.18(+1.59%)
Apr 30, 2009 11.43 11.49 11.25 11.27 2,225,289 -0.25(-2.16%)
Apr 29, 2009 11.44 11.60 11.40 11.52 1,903,011 +0.36(+3.22%)
Apr 28, 2009 11.05 11.23 11.02 11.16 1,932,918 +0.24(+2.17%)
Apr 27, 2009 10.94 11.09 10.85 10.93 2,032,872 +0.02(+0.21%)
Apr 24, 2009 11.04 11.05 10.84 10.90 3,425,485 +0.02(+0.21%)
Apr 23, 2009 10.78 10.93 10.69 10.88 3,773,411 +0.24(+2.29%)
Apr 22, 2009 10.61 10.79 10.57 10.64 2,414,513 -0.41(-3.67%)
Apr 21, 2009 10.85 11.10 10.82 11.04 1,425,955 +0.15(+1.38%)
Apr 20, 2009 10.91 10.98 10.89 10.89 1,771,559 -0.30(-2.64%)
Apr 17, 2009 11.19 11.22 11.04 11.19 1,987,489 -0.20(-1.78%)
Apr 16, 2009 11.26 11.44 11.22 11.39 1,572,620 -0.09(-0.76%)
Apr 15, 2009 11.18 11.51 11.16 11.48 3,848,849 +0.48(+4.37%)
Apr 14, 2009 10.97 11.04 10.93 11.00 1,671,739 -0.27(-2.37%)
Apr 13, 2009 11.14 11.31 11.12 11.26 900,643 +0.08(+0.73%)
Apr 09, 2009 11.17 11.28 11.02 11.18 2,203,644 -0.24(-2.08%)
Apr 08, 2009 11.31 11.46 11.28 11.42 2,945,282 -0.10(-0.91%)
Apr 07, 2009 11.51 11.64 11.38 11.52 4,609,613 +0.25(+2.26%)
Apr 06, 2009 11.27 11.31 11.09 11.27 2,465,377 -0.25(-2.21%)
Apr 03, 2009 11.41 11.52 11.38 11.52 4,930,117 +0.15(+1.33%)
Apr 02, 2009 11.40 11.47 11.32 11.37 3,350,799 +0.22(+1.97%)
Apr 01, 2009 10.76 11.20 10.74 11.15 1,894,617 +0.19(+1.69%)
Mar 31, 2009 10.87 11.08 10.76 10.97 3,040,631 +0.39(+3.67%)
Mar 30, 2009 10.62 10.65 10.46 10.58 3,681,300 -0.58(-5.19%)
Mar 26, 2009 11.08 11.16 10.97 11.16 2,166,159 +0.01(+0.05%)
Mar 25, 2009 10.98 11.20 10.96 11.15 3,353,431 +0.35(+3.27%)
Mar 24, 2009 10.80 10.93 10.60 10.80 2,252,139 +0.20(+1.86%)
Mar 23, 2009 10.44 10.61 10.38 10.60 3,107,606 +0.37(+3.62%)
Mar 20, 2009 10.39 10.41 10.20 10.23 3,133,053 -0.32(-3.02%)
Mar 19, 2009 10.69 10.72 10.44 10.55 2,354,981 -0.16(-1.46%)
Mar 18, 2009 10.56 10.80 10.42 10.71 2,021,112 +0.05(+0.43%)
Mar 17, 2009 10.51 10.68 10.47 10.66 1,689,551 -0.02(-0.22%)
Mar 16, 2009 10.85 10.89 10.68 10.68 2,296,858 +0.13(+1.21%)
Mar 13, 2009 10.45 10.57 10.40 10.56 0 +0.02(+0.17%)
Mar 12, 2009 10.32 10.57 10.22 10.54 3,429,032 +0.22(+2.13%)
Mar 11, 2009 10.39 10.39 10.24 10.32 2,168,362 +0.05(+0.51%)
Mar 10, 2009 10.09 10.40 10.05 10.27 2,171,498 +0.39(+3.99%)
Mar 09, 2009 9.918 10.09 9.820 9.872 2,271,382 -0.49(-4.75%)
Mar 06, 2009 10.56 10.61 10.14 10.36 0 +0.06(+0.56%)
Mar 05, 2009 10.62 10.65 10.29 10.31 1,390,701 -0.42(-3.94%)
Mar 04, 2009 10.45 10.90 10.43 10.73 3,099,240 +0.08(+0.76%)
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.