Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.88 12.90 12.64 12.70 0 -0.35(-2.71%)
Jan 29, 2009 13.13 13.18 12.99 13.05 1,935,156 -0.22(-1.66%)
Jan 28, 2009 13.32 13.38 13.17 13.27 1,414,271 -0.01(-0.09%)
Jan 27, 2009 13.07 13.35 13.00 13.28 2,623,325 +0.26(+2.00%)
Jan 26, 2009 12.92 13.15 12.85 13.02 2,016,955 +0.10(+0.81%)
Jan 23, 2009 12.67 13.01 12.62 12.92 1,755,234 -0.32(-2.45%)
Jan 22, 2009 12.93 13.29 12.91 13.24 2,733,043 -0.43(-3.14%)
Jan 21, 2009 13.36 13.69 13.14 13.67 3,302,996 +0.51(+3.87%)
Jan 20, 2009 13.22 13.45 13.10 13.16 2,816,390 -0.31(-2.32%)
Jan 16, 2009 13.65 13.67 13.18 13.47 2,234,961 +0.06(+0.48%)
Jan 15, 2009 13.26 13.45 13.00 13.41 2,402,549 +0.34(+2.57%)
Jan 14, 2009 13.08 13.15 12.88 13.07 1,637,866 -0.36(-2.67%)
Jan 13, 2009 13.31 13.48 13.23 13.43 1,925,108 +0.20(+1.49%)
Jan 12, 2009 13.39 13.40 13.18 13.23 1,865,833 -0.45(-3.26%)
Jan 09, 2009 13.91 13.92 13.58 13.68 1,156,747 -0.25(-1.83%)
Jan 08, 2009 13.74 13.95 13.56 13.94 1,761,912 +0.35(+2.60%)
Jan 07, 2009 13.61 13.78 13.52 13.58 1,562,046 -0.25(-1.84%)
Jan 06, 2009 13.55 13.92 13.43 13.84 2,516,433 +0.23(+1.70%)
Jan 05, 2009 13.38 13.65 13.30 13.61 1,642,490 -0.13(-0.93%)
Jan 02, 2009 13.40 13.78 13.37 13.73 0 +0.40(+3.00%)
Jan 01, 2009 13.29 13.41 13.18 13.33 0 +0.00(+0.00%)
Dec 31, 2008 13.29 13.41 13.18 13.33 953,383 +0.05(+0.39%)
Dec 30, 2008 13.10 13.28 13.08 13.28 1,791,141 +0.16(+1.19%)
Dec 29, 2008 13.32 13.34 13.00 13.12 1,637,200 -0.10(-0.74%)
Dec 26, 2008 12.89 13.27 12.89 13.22 941,667 +0.06(+0.48%)
Dec 24, 2008 13.15 13.23 13.08 13.16 698,548 +0.03(+0.22%)
Dec 23, 2008 13.45 13.50 13.07 13.13 1,360,177 -0.15(-1.13%)
Dec 22, 2008 13.37 13.37 13.10 13.28 1,467,615 -0.24(-1.76%)
Dec 19, 2008 13.39 13.77 13.39 13.52 1,813,570 +0.16(+1.17%)
Dec 18, 2008 13.74 13.85 13.22 13.36 2,331,903 -0.14(-1.03%)
Dec 17, 2008 13.32 13.63 13.27 13.50 1,943,343 +0.10(+0.73%)
Dec 16, 2008 12.90 13.42 12.86 13.40 1,906,351 +0.61(+4.80%)
Dec 15, 2008 12.78 12.88 12.65 12.79 2,036,806 +0.00(+0.00%)
Dec 12, 2008 12.44 12.83 12.43 12.79 1,837,309 +0.37(+2.99%)
Dec 11, 2008 12.42 12.68 12.34 12.42 2,067,167 -0.39(-3.07%)
Dec 10, 2008 12.83 12.96 12.65 12.81 1,711,778 -0.20(-1.51%)
Dec 09, 2008 13.12 13.34 12.93 13.01 1,577,963 -0.19(-1.40%)
Dec 08, 2008 13.24 13.35 13.06 13.19 3,518,173 +0.42(+3.26%)
Dec 05, 2008 12.50 12.82 12.15 12.78 3,009,888 +0.34(+2.70%)
Dec 04, 2008 12.59 12.82 12.34 12.44 1,369,222 -0.35(-2.72%)
Dec 03, 2008 12.53 12.81 12.34 12.79 1,784,147 +0.07(+0.55%)
Dec 02, 2008 12.51 12.76 12.34 12.72 1,764,349 +0.66(+5.48%)
Dec 01, 2008 12.67 12.69 12.06 12.06 1,648,301 -1.20(-9.08%)
Nov 28, 2008 13.08 13.31 13.05 13.26 1,037,406 +0.39(+3.01%)
Nov 26, 2008 12.62 12.89 12.49 12.88 1,839,324 -0.20(-1.55%)
Nov 25, 2008 13.29 13.32 12.81 13.08 3,103,599 +0.05(+0.36%)
Nov 24, 2008 12.46 13.23 12.46 13.03 3,464,097 +0.67(+5.39%)
Nov 21, 2008 12.33 12.42 11.71 12.37 2,854,498 +0.50(+4.25%)
Nov 20, 2008 12.42 12.60 11.78 11.86 2,791,708 -0.76(-6.01%)
Nov 19, 2008 13.22 13.34 12.59 12.62 3,245,657 -0.14(-1.13%)
Nov 18, 2008 12.52 12.90 12.42 12.77 2,351,320 +0.42(+3.43%)
Nov 17, 2008 12.52 12.68 12.31 12.34 6,873,108 -0.24(-1.93%)
Nov 14, 2008 12.63 13.06 12.53 12.59 0 -0.39(-2.99%)
Nov 13, 2008 12.40 13.00 12.05 12.97 3,485,927 +0.52(+4.19%)
Nov 12, 2008 12.76 12.80 12.44 12.45 1,163,339 -0.43(-3.33%)
Nov 11, 2008 13.06 13.10 12.77 12.88 1,642,976 -0.30(-2.28%)
Nov 10, 2008 13.49 13.54 13.03 13.18 1,205,136 -0.14(-1.04%)
Nov 07, 2008 13.09 13.37 13.04 13.32 2,477,412 +0.46(+3.56%)
Nov 06, 2008 13.67 13.79 12.74 12.86 2,204,867 -0.51(-3.81%)
Nov 05, 2008 13.94 14.12 13.34 13.37 1,978,194 -0.49(-3.55%)
Nov 04, 2008 13.52 13.99 13.44 13.87 2,020,279 +0.65(+4.88%)
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.