Unilever Plc ADR (NY: UL )

64.41 +0.04 (+0.06%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.96 18.03 17.89 18.00 1,791,597 +0.10(+0.55%)
Oct 28, 2010 17.91 17.98 17.77 17.90 2,292,260 +0.20(+1.16%)
Oct 27, 2010 17.76 17.81 17.58 17.70 3,182,694 -0.48(-2.63%)
Oct 25, 2010 18.32 18.38 18.13 18.17 1,987,150 +0.08(+0.45%)
Oct 22, 2010 17.98 18.10 17.95 18.09 4,652,546 -0.02(-0.14%)
Oct 21, 2010 18.05 18.19 17.96 18.12 6,917,308 +0.40(+2.28%)
Oct 20, 2010 17.54 17.82 17.62 17.72 4,630,671 +0.18(+1.03%)
Oct 19, 2010 17.52 17.67 17.45 17.54 3,725,108 -0.47(-2.62%)
Oct 18, 2010 17.92 18.06 17.91 18.01 2,282,742 -0.12(-0.65%)
Oct 15, 2010 18.21 18.24 18.06 18.12 1,928,835 -0.09(-0.48%)
Oct 14, 2010 18.17 18.29 18.12 18.21 2,484,334 +0.23(+1.28%)
Oct 13, 2010 17.98 18.02 17.88 17.98 2,014,191 +0.20(+1.12%)
Oct 12, 2010 17.62 17.83 17.52 17.78 2,832,418 -0.07(-0.38%)
Oct 11, 2010 17.83 17.89 17.76 17.85 2,246,461 -0.20(-1.13%)
Oct 08, 2010 18.06 18.09 17.92 18.06 4,090,296 -0.18(-0.99%)
Oct 07, 2010 18.38 18.38 18.14 18.24 1,679,427 -0.04(-0.24%)
Oct 06, 2010 18.22 18.31 18.16 18.28 2,025,382 +0.04(+0.24%)
Oct 05, 2010 18.11 18.29 18.07 18.24 2,291,073 +0.23(+1.27%)
Oct 04, 2010 18.04 18.14 17.91 18.01 1,261,281 -0.13(-0.72%)
Oct 01, 2010 18.14 18.16 17.93 18.14 2,294,636 +0.09(+0.48%)
Sep 30, 2010 18.21 18.29 17.96 18.05 3,500,673 -0.06(-0.34%)
Sep 29, 2010 18.17 18.21 18.05 18.11 2,025,062 +0.00(+0.00%)
Sep 28, 2010 18.03 18.13 17.85 18.11 2,545,158 +0.21(+1.18%)
Sep 27, 2010 18.16 18.16 17.88 17.90 2,811,179 +0.19(+1.05%)
Sep 24, 2010 17.71 17.75 17.62 17.72 1,797,639 +0.29(+1.67%)
Sep 23, 2010 17.49 17.57 17.38 17.42 2,156,743 -0.16(-0.92%)
Sep 22, 2010 17.65 17.76 17.52 17.58 3,526,443 +0.03(+0.18%)
Sep 21, 2010 17.56 17.68 17.42 17.55 1,975,029 +0.07(+0.43%)
Sep 20, 2010 17.25 17.52 17.21 17.48 1,508,088 +0.46(+2.70%)
Sep 17, 2010 17.02 17.30 17.00 17.02 1,926,719 -0.32(-1.83%)
Sep 15, 2010 17.14 17.36 17.11 17.34 1,590,412 +0.11(+0.65%)
Sep 14, 2010 17.06 17.32 17.01 17.23 1,761,225 +0.23(+1.35%)
Sep 13, 2010 17.08 17.09 16.94 17.00 1,349,148 +0.01(+0.04%)
Sep 10, 2010 16.95 17.07 16.92 16.99 2,577,078 -0.02(-0.11%)
Sep 09, 2010 17.01 17.03 16.90 17.01 1,481,340 +0.16(+0.96%)
Sep 08, 2010 16.78 16.96 16.77 16.85 1,639,036 +0.24(+1.42%)
Sep 07, 2010 16.71 16.74 16.59 16.61 2,046,468 -0.23(-1.36%)
Sep 03, 2010 16.83 16.94 16.72 16.84 1,366,338 +0.03(+0.18%)
Sep 02, 2010 16.74 16.82 16.71 16.81 1,507,854 -0.02(-0.15%)
Sep 01, 2010 16.73 16.93 16.71 16.83 1,832,714 +0.38(+2.30%)
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%)
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.