Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.75 13.11 12.65 12.89 2,312,545 +0.22(+1.76%)
Oct 30, 2008 12.96 13.09 12.24 12.67 4,579,172 +0.15(+1.23%)
Oct 29, 2008 12.63 12.85 12.36 12.51 4,683,354 -0.10(-0.77%)
Oct 28, 2008 11.86 12.68 11.66 12.61 2,173,552 +0.87(+7.45%)
Oct 27, 2008 11.82 12.12 11.74 11.74 1,797,036 -0.53(-4.29%)
Oct 24, 2008 11.87 12.53 11.80 12.26 3,067,634 -0.61(-4.71%)
Oct 23, 2008 12.67 13.12 12.46 12.87 4,611,586 +0.34(+2.69%)
Oct 22, 2008 12.96 13.05 12.37 12.53 5,727,273 -1.25(-9.08%)
Oct 21, 2008 13.93 14.21 13.69 13.78 1,770,196 -0.93(-6.29%)
Oct 20, 2008 14.31 14.71 14.19 14.71 2,090,498 +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 13.44 12.63 13.33 4,440,526 +0.19(+1.48%)
Oct 15, 2008 13.56 13.61 13.14 13.14 3,367,968 -0.92(-6.54%)
Oct 14, 2008 14.22 14.25 13.71 14.06 4,835,570 +0.54(+4.02%)
Oct 13, 2008 12.96 13.84 12.88 13.52 3,240,644 +0.45(+3.45%)
Oct 10, 2008 12.63 13.28 12.29 13.07 7,132,983 -0.35(-2.64%)
Oct 09, 2008 14.17 14.56 13.11 13.42 9,090,406 -1.14(-7.81%)
Oct 08, 2008 14.77 14.97 14.38 14.56 5,355,218 -0.80(-5.21%)
Oct 07, 2008 15.97 16.03 15.29 15.36 4,660,136 -0.03(-0.19%)
Oct 06, 2008 15.61 15.71 14.87 15.39 4,813,831 -0.45(-2.82%)
Oct 03, 2008 15.75 16.20 15.74 15.83 0 +0.34(+2.18%)
Oct 02, 2008 15.51 15.54 15.33 15.49 2,070,725 -0.30(-1.92%)
Oct 01, 2008 15.69 15.91 15.56 15.80 983,907 +0.25(+1.62%)
Sep 30, 2008 15.41 15.55 15.26 15.55 1,256,072 +0.35(+2.29%)
Sep 29, 2008 15.71 15.78 14.94 15.20 1,709,555 -0.72(-4.52%)
Sep 26, 2008 16.01 16.11 15.83 15.92 0 -0.27(-1.69%)
Sep 25, 2008 16.28 16.34 16.16 16.19 5,725,115 +0.53(+3.36%)
Sep 24, 2008 15.67 15.80 15.57 15.67 2,622,421 +0.20(+1.29%)
Sep 23, 2008 15.85 15.87 15.45 15.47 1,518,391 +0.30(+1.96%)
Sep 22, 2008 15.51 15.55 15.16 15.17 1,955,038 -0.69(-4.32%)
Sep 19, 2008 15.99 16.08 15.71 15.85 0 +0.09(+0.58%)
Sep 18, 2008 15.83 15.87 15.47 15.76 5,465,689 -0.08(-0.50%)
Sep 17, 2008 16.21 16.34 15.82 15.84 3,991,193 -0.61(-3.68%)
Sep 16, 2008 16.22 16.53 16.17 16.45 7,526,852 +0.06(+0.35%)
Sep 15, 2008 16.31 16.53 16.24 16.39 2,326,004 -0.11(-0.66%)
Sep 12, 2008 16.04 16.50 15.99 16.50 1,342,359 +0.34(+2.09%)
Sep 11, 2008 15.85 16.16 15.84 16.16 1,016,442 +0.06(+0.39%)
Sep 10, 2008 16.32 16.32 16.10 16.10 1,986,927 -0.10(-0.60%)
Sep 09, 2008 16.15 16.42 16.12 16.20 2,421,482 +0.28(+1.76%)
Sep 08, 2008 16.05 16.11 15.79 15.92 7,232,956 -0.42(-2.59%)
Sep 05, 2008 16.17 16.34 16.03 16.34 0 +0.43(+2.69%)
Sep 04, 2008 16.04 16.08 15.89 15.91 6,132,703 +0.75(+4.94%)
Sep 03, 2008 15.19 15.24 15.08 15.16 2,185,145 -0.42(-2.68%)
Sep 02, 2008 15.68 15.75 15.57 15.58 953,967 +0.26(+1.68%)
Aug 29, 2008 15.33 15.44 15.29 15.32 0 -0.17(-1.11%)
Aug 28, 2008 15.37 15.51 15.33 15.49 822,742 +0.14(+0.93%)
Aug 27, 2008 15.28 15.39 15.22 15.35 1,072,795 -0.05(-0.33%)
Aug 26, 2008 15.41 15.49 15.32 15.40 2,665,014 -0.11(-0.74%)
Aug 25, 2008 15.73 15.73 15.47 15.52 520,442 -0.19(-1.20%)
Aug 22, 2008 15.73 15.80 15.64 15.71 0 +0.05(+0.33%)
Aug 21, 2008 15.52 15.68 15.51 15.65 1,402,829 +0.07(+0.44%)
Aug 20, 2008 15.55 15.61 15.44 15.59 1,150,292 +0.06(+0.37%)
Aug 19, 2008 15.57 15.63 15.47 15.53 835,612 -0.22(-1.41%)
Aug 18, 2008 15.92 15.93 15.67 15.75 1,212,787 -0.15(-0.93%)
Aug 15, 2008 15.79 15.91 15.77 15.90 0 +0.05(+0.29%)
Aug 14, 2008 15.72 15.92 15.70 15.85 1,310,624 -0.35(-2.15%)
Aug 13, 2008 16.10 16.20 16.01 16.20 1,650,304 +0.13(+0.78%)
Aug 12, 2008 15.93 16.16 15.82 16.08 1,762,287 +0.02(+0.14%)
Aug 11, 2008 16.03 16.15 15.97 16.05 2,358,854 +0.02(+0.14%)
Aug 08, 2008 15.75 16.08 15.72 16.03 4,043,981 +0.17(+1.08%)
Aug 07, 2008 15.88 15.92 15.77 15.86 1,183,282 -0.29(-1.77%)
Aug 06, 2008 15.95 16.17 15.90 16.15 1,012,233 +0.17(+1.04%)
Aug 05, 2008 15.75 15.99 15.75 15.98 1,569,674 +0.57(+3.67%)
Aug 04, 2008 15.36 15.43 15.29 15.41 983,741 +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.