Unilever Plc ADR (NY: UL )

64.34 -0.03 (-0.05%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.27 18.34 18.16 18.16 3,612,372 +0.04(+0.21%)
Jan 28, 2011 18.37 18.46 18.07 18.12 2,901,280 -0.41(-2.23%)
Jan 27, 2011 18.37 18.55 18.35 18.54 2,944,377 -0.08(-0.44%)
Jan 26, 2011 18.61 18.66 18.52 18.62 2,531,620 -0.09(-0.47%)
Jan 25, 2011 18.59 18.71 18.46 18.71 2,572,084 -0.54(-2.80%)
Jan 24, 2011 19.21 19.28 19.17 19.24 1,272,779 +0.09(+0.49%)
Jan 21, 2011 19.11 19.19 19.09 19.15 3,070,940 +0.30(+1.59%)
Jan 20, 2011 18.93 18.96 18.76 18.85 4,490,988 -0.10(-0.53%)
Jan 19, 2011 19.16 19.18 18.93 18.95 2,396,925 +0.07(+0.36%)
Jan 18, 2011 18.90 18.98 18.88 18.88 2,748,710 -0.02(-0.10%)
Jan 14, 2011 18.71 18.91 18.69 18.90 2,211,769 +0.13(+0.67%)
Jan 13, 2011 18.86 18.91 18.76 18.78 2,786,701 -0.02(-0.10%)
Jan 12, 2011 18.71 18.79 18.62 18.79 2,838,476 +0.16(+0.84%)
Jan 11, 2011 18.70 18.70 18.57 18.64 1,712,192 +0.07(+0.37%)
Jan 10, 2011 18.52 18.61 18.47 18.57 2,236,954 -0.06(-0.34%)
Jan 07, 2011 18.77 18.78 18.56 18.63 2,857,419 -0.21(-1.10%)
Jan 06, 2011 18.79 18.89 18.73 18.84 2,920,992 -0.27(-1.41%)
Jan 05, 2011 18.90 19.12 18.89 19.11 2,400,164 -0.25(-1.29%)
Jan 04, 2011 19.45 19.45 19.28 19.36 2,959,919 -0.07(-0.35%)
Jan 03, 2011 19.55 19.55 19.38 19.43 2,033,738 +0.09(+0.49%)
Dec 31, 2010 19.26 19.45 19.24 19.33 731,790 +0.01(+0.03%)
Dec 30, 2010 19.27 19.38 19.19 19.33 2,707,605 -0.05(-0.26%)
Dec 29, 2010 19.34 19.43 19.33 19.38 1,322,211 +0.09(+0.49%)
Dec 28, 2010 19.36 19.39 19.21 19.28 978,574 -0.01(-0.03%)
Dec 27, 2010 19.14 19.29 19.11 19.29 630,087 +0.03(+0.16%)
Dec 23, 2010 19.19 19.27 19.17 19.26 892,268 +0.09(+0.49%)
Dec 22, 2010 19.14 19.18 19.10 19.16 871,395 -0.08(-0.42%)
Dec 21, 2010 19.25 19.27 19.17 19.24 1,719,689 +0.03(+0.13%)
Dec 20, 2010 19.31 19.34 19.13 19.22 1,614,715 +0.00(+0.00%)
Dec 17, 2010 19.28 19.31 19.08 19.22 1,259,849 -0.03(-0.16%)
Dec 16, 2010 19.20 19.26 19.11 19.25 1,268,156 +0.16(+0.82%)
Dec 15, 2010 19.16 19.24 19.03 19.09 1,293,448 -0.15(-0.78%)
Dec 14, 2010 19.22 19.27 19.17 19.24 1,607,259 +0.13(+0.69%)
Dec 13, 2010 19.09 19.15 19.04 19.11 1,668,511 +0.29(+1.53%)
Dec 10, 2010 18.85 18.88 18.73 18.83 2,566,345 -0.06(-0.30%)
Dec 09, 2010 18.91 18.94 18.78 18.88 1,641,081 +0.08(+0.40%)
Dec 08, 2010 18.94 18.98 18.72 18.81 1,798,354 -0.02(-0.10%)
Dec 07, 2010 19.20 19.21 18.79 18.83 2,791,127 +0.40(+2.17%)
Dec 06, 2010 18.34 18.44 18.19 18.42 3,384,280 +0.04(+0.24%)
Dec 03, 2010 18.32 18.42 18.27 18.38 1,859,611 +0.24(+1.31%)
Dec 02, 2010 17.77 18.16 17.77 18.14 3,761,772 +0.34(+1.93%)
Dec 01, 2010 17.68 17.85 17.67 17.80 2,589,429 +0.29(+1.68%)
Nov 30, 2010 17.35 17.64 17.35 17.50 3,800,942 -0.28(-1.58%)
Nov 29, 2010 17.79 17.82 17.53 17.79 2,573,263 -0.26(-1.46%)
Nov 26, 2010 18.04 18.17 18.01 18.05 1,168,955 -0.29(-1.57%)
Nov 24, 2010 18.30 18.34 18.34 18.34 1,281,258 +0.12(+0.65%)
Nov 23, 2010 18.34 18.39 18.14 18.22 2,327,279 -0.61(-3.23%)
Nov 22, 2010 18.85 18.93 18.62 18.83 1,346,623 -0.14(-0.73%)
Nov 19, 2010 18.87 18.96 18.76 18.96 1,448,981 +0.08(+0.40%)
Nov 18, 2010 18.84 18.95 18.79 18.89 1,797,865 +0.47(+2.55%)
Nov 17, 2010 18.37 18.58 18.36 18.42 1,849,900 +0.09(+0.48%)
Nov 16, 2010 18.57 18.61 18.22 18.33 2,282,383 -0.31(-1.68%)
Nov 15, 2010 18.81 18.85 18.64 18.64 1,704,750 -0.06(-0.30%)
Nov 12, 2010 18.66 18.81 18.62 18.70 1,624,155 -0.18(-0.96%)
Nov 11, 2010 18.80 18.88 18.73 18.88 2,005,828 -0.06(-0.33%)
Nov 10, 2010 18.83 18.97 18.64 18.94 2,097,802 +0.05(+0.27%)
Nov 09, 2010 19.08 19.14 18.83 18.89 2,520,085 -0.27(-1.43%)
Nov 08, 2010 18.99 19.19 18.98 19.17 1,914,672 -0.13(-0.67%)
Nov 05, 2010 19.38 19.48 19.19 19.30 2,575,682 -0.09(-0.45%)
Nov 04, 2010 19.30 19.51 19.17 19.39 5,814,237 +1.18(+6.51%)
Nov 03, 2010 18.26 18.29 18.03 18.20 1,765,108 -0.01(-0.07%)
Nov 02, 2010 18.23 18.23 18.16 18.21 1,961,372 +0.27(+1.49%)
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.