Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.28 18.35 18.17 18.17 3,611,545 +0.04(+0.21%)
Jan 28, 2011 18.37 18.46 18.08 18.13 2,900,615 -0.41(-2.23%)
Jan 27, 2011 18.37 18.55 18.35 18.54 2,943,703 -0.08(-0.44%)
Jan 26, 2011 18.61 18.67 18.53 18.62 2,531,041 -0.09(-0.47%)
Jan 25, 2011 18.59 18.71 18.47 18.71 2,571,495 -0.54(-2.80%)
Jan 24, 2011 19.21 19.29 19.17 19.25 1,272,488 +0.09(+0.49%)
Jan 21, 2011 19.11 19.19 19.09 19.16 3,070,237 +0.30(+1.59%)
Jan 20, 2011 18.94 18.96 18.76 18.85 4,489,959 -0.10(-0.53%)
Jan 19, 2011 19.17 19.19 18.94 18.95 2,396,376 +0.07(+0.36%)
Jan 18, 2011 18.90 18.99 18.89 18.89 2,748,081 -0.02(-0.10%)
Jan 14, 2011 18.72 18.91 18.69 18.90 2,211,262 +0.13(+0.67%)
Jan 13, 2011 18.87 18.92 18.76 18.78 2,786,063 -0.02(-0.10%)
Jan 12, 2011 18.72 18.80 18.63 18.80 2,837,826 +0.16(+0.84%)
Jan 11, 2011 18.70 18.70 18.58 18.64 1,711,799 +0.07(+0.37%)
Jan 10, 2011 18.53 18.62 18.47 18.57 2,236,441 -0.06(-0.34%)
Jan 07, 2011 18.77 18.79 18.56 18.64 2,856,765 -0.21(-1.10%)
Jan 06, 2011 18.80 18.89 18.73 18.84 2,920,323 -0.27(-1.41%)
Jan 05, 2011 18.91 19.12 18.90 19.11 2,399,615 -0.25(-1.29%)
Jan 04, 2011 19.45 19.45 19.29 19.36 2,959,241 -0.07(-0.35%)
Jan 03, 2011 19.56 19.56 19.39 19.43 2,033,272 +0.09(+0.49%)
Dec 31, 2010 19.26 19.46 19.25 19.34 731,622 +0.01(+0.03%)
Dec 30, 2010 19.27 19.39 19.20 19.33 2,706,985 -0.05(-0.26%)
Dec 29, 2010 19.35 19.44 19.34 19.38 1,321,908 +0.09(+0.49%)
Dec 28, 2010 19.36 19.40 19.22 19.29 978,350 -0.01(-0.03%)
Dec 27, 2010 19.14 19.30 19.11 19.29 629,943 +0.03(+0.16%)
Dec 23, 2010 19.19 19.27 19.17 19.26 892,063 +0.09(+0.49%)
Dec 22, 2010 19.14 19.18 19.11 19.17 871,196 -0.08(-0.42%)
Dec 21, 2010 19.26 19.27 19.17 19.25 1,719,296 +0.03(+0.13%)
Dec 20, 2010 19.31 19.34 19.14 19.22 1,614,345 +0.00(+0.00%)
Dec 17, 2010 19.29 19.31 19.09 19.22 1,259,560 -0.03(-0.16%)
Dec 16, 2010 19.21 19.26 19.12 19.26 1,267,866 +0.16(+0.82%)
Dec 15, 2010 19.17 19.24 19.04 19.10 1,293,152 -0.15(-0.78%)
Dec 14, 2010 19.22 19.27 19.17 19.25 1,606,891 +0.13(+0.69%)
Dec 13, 2010 19.10 19.16 19.04 19.12 1,668,129 +0.29(+1.53%)
Dec 10, 2010 18.85 18.89 18.73 18.83 2,565,757 -0.06(-0.30%)
Dec 09, 2010 18.92 18.95 18.78 18.89 1,640,705 +0.08(+0.40%)
Dec 08, 2010 18.95 18.98 18.72 18.81 1,797,942 -0.02(-0.10%)
Dec 07, 2010 19.21 19.21 18.79 18.83 2,790,488 +0.40(+2.17%)
Dec 06, 2010 18.35 18.44 18.20 18.43 3,383,505 +0.04(+0.24%)
Dec 03, 2010 18.33 18.42 18.28 18.39 1,859,185 +0.24(+1.31%)
Dec 02, 2010 17.78 18.17 17.78 18.15 3,760,911 +0.34(+1.93%)
Dec 01, 2010 17.68 17.86 17.67 17.80 2,588,836 +0.29(+1.68%)
Nov 30, 2010 17.36 17.65 17.36 17.51 3,800,071 -0.28(-1.58%)
Nov 29, 2010 17.80 17.82 17.53 17.79 2,572,673 -0.26(-1.46%)
Nov 26, 2010 18.05 18.18 18.02 18.05 1,168,687 -0.29(-1.57%)
Nov 24, 2010 18.30 18.34 18.34 18.34 1,280,964 +0.12(+0.65%)
Nov 23, 2010 18.34 18.40 18.14 18.22 2,326,746 -0.61(-3.23%)
Nov 22, 2010 18.85 18.94 18.62 18.83 1,346,315 -0.14(-0.73%)
Nov 19, 2010 18.87 18.97 18.77 18.97 1,448,649 +0.08(+0.40%)
Nov 18, 2010 18.84 18.95 18.79 18.89 1,797,454 +0.47(+2.55%)
Nov 17, 2010 18.38 18.59 18.37 18.42 1,849,476 +0.09(+0.48%)
Nov 16, 2010 18.57 18.61 18.22 18.33 2,281,860 -0.31(-1.68%)
Nov 15, 2010 18.81 18.85 18.65 18.65 1,704,359 -0.06(-0.30%)
Nov 12, 2010 18.66 18.82 18.62 18.70 1,623,783 -0.18(-0.96%)
Nov 11, 2010 18.80 18.89 18.74 18.89 2,005,369 -0.06(-0.33%)
Nov 10, 2010 18.84 18.97 18.65 18.95 2,097,321 +0.05(+0.27%)
Nov 09, 2010 19.08 19.14 18.83 18.90 2,519,507 -0.27(-1.43%)
Nov 08, 2010 18.99 19.19 18.99 19.17 1,914,234 -0.13(-0.67%)
Nov 05, 2010 19.38 19.49 19.20 19.30 2,575,092 -0.09(-0.45%)
Nov 04, 2010 19.30 19.51 19.18 19.39 5,812,905 +1.18(+6.51%)
Nov 03, 2010 18.27 18.29 18.03 18.21 1,764,704 -0.01(-0.07%)
Nov 02, 2010 18.23 18.24 18.17 18.22 1,960,923 +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.