Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.75 13.12 12.66 12.89 2,312,015 +0.22(+1.76%)
Oct 30, 2008 12.97 13.10 12.25 12.67 4,578,123 +0.15(+1.23%)
Oct 29, 2008 12.63 12.86 12.37 12.51 4,682,281 -0.10(-0.77%)
Oct 28, 2008 11.86 12.68 11.66 12.61 2,173,054 +0.87(+7.45%)
Oct 27, 2008 11.82 12.13 11.74 11.74 1,796,624 -0.53(-4.29%)
Oct 24, 2008 11.87 12.53 11.81 12.26 3,066,932 -0.61(-4.71%)
Oct 23, 2008 12.67 13.13 12.46 12.87 4,610,530 +0.34(+2.69%)
Oct 22, 2008 12.97 13.06 12.37 12.53 5,725,961 -1.25(-9.08%)
Oct 21, 2008 13.94 14.21 13.69 13.78 1,769,791 -0.93(-6.29%)
Oct 20, 2008 14.31 14.71 14.19 14.71 2,090,019 +1.06(+7.74%)
Oct 17, 2008 13.40 14.00 13.35 13.65 0 +0.31(+2.36%)
Oct 16, 2008 13.17 13.45 12.63 13.34 4,439,509 +0.19(+1.48%)
Oct 15, 2008 13.56 13.61 13.14 13.14 3,367,197 -0.92(-6.54%)
Oct 14, 2008 14.22 14.25 13.71 14.06 4,834,462 +0.54(+4.02%)
Oct 13, 2008 12.97 13.84 12.88 13.52 3,239,901 +0.45(+3.45%)
Oct 10, 2008 12.63 13.28 12.29 13.07 7,131,349 -0.35(-2.64%)
Oct 09, 2008 14.17 14.56 13.12 13.42 9,088,324 -1.14(-7.81%)
Oct 08, 2008 14.78 14.98 14.38 14.56 5,353,991 -0.80(-5.21%)
Oct 07, 2008 15.98 16.04 15.30 15.36 4,659,069 -0.03(-0.19%)
Oct 06, 2008 15.62 15.71 14.87 15.39 4,812,728 -0.45(-2.81%)
Oct 03, 2008 15.76 16.20 15.74 15.84 0 +0.34(+2.18%)
Oct 02, 2008 15.51 15.55 15.33 15.50 2,070,251 -0.30(-1.92%)
Oct 01, 2008 15.70 15.91 15.57 15.80 983,682 +0.25(+1.62%)
Sep 30, 2008 15.41 15.56 15.26 15.55 1,255,784 +0.35(+2.29%)
Sep 29, 2008 15.72 15.78 14.94 15.20 1,709,164 -0.72(-4.52%)
Sep 26, 2008 16.01 16.11 15.84 15.92 0 -0.27(-1.69%)
Sep 25, 2008 16.28 16.34 16.16 16.20 5,723,804 +0.53(+3.35%)
Sep 24, 2008 15.67 15.80 15.57 15.67 2,621,821 +0.20(+1.29%)
Sep 23, 2008 15.85 15.87 15.46 15.47 1,518,044 +0.30(+1.96%)
Sep 22, 2008 15.52 15.55 15.17 15.17 1,954,590 -0.69(-4.32%)
Sep 19, 2008 15.99 16.09 15.72 15.86 0 +0.09(+0.58%)
Sep 18, 2008 15.83 15.88 15.47 15.77 5,464,437 -0.08(-0.50%)
Sep 17, 2008 16.21 16.34 15.82 15.85 3,990,279 -0.61(-3.68%)
Sep 16, 2008 16.22 16.53 16.17 16.45 7,525,128 +0.06(+0.35%)
Sep 15, 2008 16.31 16.53 16.25 16.40 2,325,472 -0.11(-0.66%)
Sep 12, 2008 16.04 16.50 16.00 16.50 1,342,052 +0.34(+2.09%)
Sep 11, 2008 15.86 16.17 15.84 16.17 1,016,209 +0.06(+0.39%)
Sep 10, 2008 16.32 16.33 16.10 16.10 1,986,472 -0.10(-0.60%)
Sep 09, 2008 16.15 16.42 16.12 16.20 2,420,928 +0.28(+1.76%)
Sep 08, 2008 16.05 16.12 15.80 15.92 7,231,299 -0.42(-2.59%)
Sep 05, 2008 16.18 16.34 16.03 16.34 0 +0.43(+2.69%)
Sep 04, 2008 16.05 16.08 15.89 15.92 6,131,298 +0.75(+4.94%)
Sep 03, 2008 15.20 15.25 15.09 15.17 2,184,644 -0.42(-2.68%)
Sep 02, 2008 15.68 15.75 15.58 15.58 953,748 +0.26(+1.68%)
Aug 29, 2008 15.33 15.45 15.29 15.33 0 -0.17(-1.11%)
Aug 28, 2008 15.37 15.51 15.33 15.50 822,554 +0.14(+0.93%)
Aug 27, 2008 15.29 15.39 15.22 15.36 1,072,550 -0.05(-0.33%)
Aug 26, 2008 15.41 15.50 15.33 15.41 2,664,403 -0.11(-0.74%)
Aug 25, 2008 15.74 15.74 15.47 15.52 520,323 -0.19(-1.20%)
Aug 22, 2008 15.73 15.80 15.64 15.71 0 +0.05(+0.33%)
Aug 21, 2008 15.53 15.68 15.52 15.66 1,402,507 +0.07(+0.44%)
Aug 20, 2008 15.56 15.61 15.45 15.59 1,150,029 +0.06(+0.37%)
Aug 19, 2008 15.58 15.63 15.48 15.53 835,421 -0.22(-1.41%)
Aug 18, 2008 15.92 15.93 15.68 15.76 1,212,509 -0.15(-0.93%)
Aug 15, 2008 15.80 15.92 15.78 15.90 0 +0.05(+0.29%)
Aug 14, 2008 15.72 15.92 15.70 15.86 1,310,324 -0.35(-2.15%)
Aug 13, 2008 16.10 16.21 16.02 16.21 1,649,926 +0.13(+0.78%)
Aug 12, 2008 15.93 16.16 15.82 16.08 1,761,883 +0.02(+0.14%)
Aug 11, 2008 16.03 16.15 15.97 16.06 2,358,314 +0.02(+0.14%)
Aug 08, 2008 15.75 16.09 15.72 16.04 4,043,054 +0.17(+1.08%)
Aug 07, 2008 15.89 15.92 15.78 15.86 1,183,011 -0.29(-1.77%)
Aug 06, 2008 15.95 16.17 15.90 16.15 1,012,001 +0.17(+1.04%)
Aug 05, 2008 15.76 15.99 15.76 15.98 1,569,314 +0.57(+3.67%)
Aug 04, 2008 15.37 15.44 15.30 15.42 983,516 +0.10(+0.63%)
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.