Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 14.92 14.95 14.80 14.88 668,254 -0.03(-0.21%)
Aug 30, 2006 14.87 14.93 14.86 14.91 591,863 +0.14(+0.92%)
Aug 29, 2006 14.77 14.80 14.64 14.77 579,725 +0.01(+0.08%)
Aug 28, 2006 14.66 14.80 14.66 14.76 460,931 +0.14(+0.93%)
Aug 25, 2006 14.59 14.65 14.58 14.63 535,542 -0.06(-0.38%)
Aug 24, 2006 14.68 14.71 14.61 14.68 1,424,227 +0.17(+1.19%)
Aug 23, 2006 14.59 14.61 14.40 14.51 567,425 +0.11(+0.73%)
Aug 22, 2006 14.37 14.43 14.33 14.40 1,127,567 -0.04(-0.26%)
Aug 21, 2006 14.41 14.46 14.40 14.44 328,219 +0.02(+0.17%)
Aug 18, 2006 14.35 14.44 14.33 14.42 277,724 +0.03(+0.21%)
Aug 17, 2006 14.38 14.45 14.35 14.38 451,706 -0.15(-1.06%)
Aug 16, 2006 14.49 14.57 14.45 14.54 504,467 +0.04(+0.26%)
Aug 15, 2006 14.42 14.54 14.37 14.50 925,262 +0.28(+2.00%)
Aug 14, 2006 14.21 14.30 14.15 14.22 674,727 +0.22(+1.54%)
Aug 11, 2006 14.03 14.06 13.96 14.00 466,110 -0.06(-0.40%)
Aug 10, 2006 14.03 14.09 13.97 14.06 531,657 -0.09(-0.66%)
Aug 09, 2006 14.16 14.28 14.15 14.15 415,939 +0.02(+0.13%)
Aug 08, 2006 14.09 14.18 14.09 14.13 812,457 -0.04(-0.30%)
Aug 07, 2006 14.24 14.30 14.14 14.17 756,459 -0.23(-1.63%)
Aug 04, 2006 14.49 14.51 14.31 14.41 1,971,260 +0.09(+0.65%)
Aug 03, 2006 14.33 14.40 14.21 14.32 996,959 -0.65(-4.33%)
Aug 02, 2006 15.01 15.06 14.93 14.96 1,068,980 +0.21(+1.42%)
Aug 01, 2006 14.88 14.93 14.69 14.75 2,250,765 -0.01(-0.04%)
Jul 31, 2006 14.68 14.77 14.66 14.76 716,483 +0.07(+0.46%)
Jul 28, 2006 14.65 14.76 14.61 14.69 778,631 +0.23(+1.58%)
Jul 27, 2006 14.54 14.58 14.45 14.46 591,378 +0.05(+0.34%)
Jul 26, 2006 14.38 14.48 14.36 14.42 505,924 +0.00(+0.00%)
Jul 25, 2006 14.44 14.45 14.28 14.42 690,103 -0.11(-0.72%)
Jul 24, 2006 14.48 14.53 14.45 14.52 532,790 +0.15(+1.08%)
Jul 21, 2006 14.50 14.51 14.35 14.37 960,058 +0.22(+1.53%)
Jul 20, 2006 14.25 14.30 14.15 14.15 1,019,779 +0.15(+1.10%)
Jul 19, 2006 13.67 14.05 13.66 13.99 1,144,723 +0.32(+2.35%)
Jul 18, 2006 13.88 13.88 13.57 13.67 456,885 +0.22(+1.65%)
Jul 17, 2006 13.43 13.53 13.43 13.45 432,447 -0.14(-1.00%)
Jul 14, 2006 13.67 13.67 13.52 13.59 580,696 -0.04(-0.27%)
Jul 13, 2006 13.77 13.78 13.59 13.62 347,155 -0.22(-1.56%)
Jul 12, 2006 13.92 13.97 13.80 13.84 429,372 -0.15(-1.10%)
Jul 11, 2006 13.85 14.00 13.84 13.99 514,178 +0.08(+0.58%)
Jul 10, 2006 13.90 13.95 13.88 13.91 409,951 -0.05(-0.35%)
Jul 07, 2006 13.93 14.06 13.92 13.96 553,992 -0.05(-0.35%)
Jul 06, 2006 13.98 14.06 13.95 14.01 766,979 +0.12(+0.84%)
Jul 05, 2006 13.93 14.03 13.83 13.90 764,875 -0.12(-0.88%)
Jul 03, 2006 13.94 14.04 13.88 14.02 391,015 +0.09(+0.67%)
Jun 30, 2006 13.85 14.00 13.84 13.93 809,058 +0.30(+2.22%)
Jun 29, 2006 13.45 13.64 13.40 13.62 583,771 +0.35(+2.65%)
Jun 28, 2006 13.22 13.33 13.22 13.27 568,396 +0.19(+1.42%)
Jun 27, 2006 13.27 13.29 13.06 13.09 825,890 -0.18(-1.35%)
Jun 26, 2006 13.22 13.28 13.13 13.27 803,879 +0.02(+0.14%)
Jun 23, 2006 13.31 13.37 13.24 13.25 1,793,232 -0.04(-0.33%)
Jun 22, 2006 13.33 13.34 13.21 13.29 1,606,140 +0.09(+0.70%)
Jun 21, 2006 13.09 13.26 13.09 13.20 762,609 +0.14(+1.04%)
Jun 20, 2006 13.00 13.14 12.98 13.06 513,369 +0.04(+0.33%)
Jun 19, 2006 13.09 13.13 12.98 13.02 871,853 -0.02(-0.14%)
Jun 16, 2006 13.10 13.11 12.98 13.04 752,574 -0.15(-1.17%)
Jun 15, 2006 13.02 13.20 13.01 13.19 693,339 +0.19(+1.47%)
Jun 14, 2006 12.97 13.08 12.93 13.00 714,217 +0.23(+1.84%)
Jun 13, 2006 12.91 12.93 12.75 12.77 1,222,731 -0.28(-2.13%)
Jun 12, 2006 13.20 13.20 13.02 13.04 644,139 -0.18(-1.36%)
Jun 09, 2006 13.27 13.30 13.17 13.22 664,369 -0.04(-0.33%)
Jun 08, 2006 13.17 13.28 13.13 13.27 1,810,387 -0.33(-2.41%)
Jun 07, 2006 13.56 13.74 13.55 13.59 1,438,146 -0.06(-0.45%)
Jun 06, 2006 13.66 13.70 13.54 13.66 719,882 -0.07(-0.50%)
Jun 05, 2006 13.89 13.95 13.72 13.72 469,671 -0.20(-1.46%)
Jun 02, 2006 14.00 14.03 13.85 13.93 552,697 +0.05(+0.36%)
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.