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 (%)
Mar 31, 2011 19.35 19.46 19.29 19.36 1,850,621 +0.07(+0.36%)
Mar 30, 2011 19.22 19.32 19.20 19.29 891,694 +0.08(+0.40%)
Mar 29, 2011 18.96 19.23 18.95 19.21 2,138,039 +0.06(+0.30%)
Mar 28, 2011 19.16 19.21 19.12 19.15 1,917,806 +0.08(+0.43%)
Mar 25, 2011 19.15 19.24 19.06 19.07 1,089,164 +0.03(+0.17%)
Mar 24, 2011 18.91 19.10 18.88 19.04 1,537,666 +0.21(+1.11%)
Mar 23, 2011 18.72 18.87 18.60 18.83 1,969,980 +0.16(+0.85%)
Mar 22, 2011 18.77 18.78 18.64 18.67 1,703,592 -0.26(-1.37%)
Mar 21, 2011 18.91 18.98 18.90 18.93 1,376,491 +0.30(+1.63%)
Mar 18, 2011 18.76 18.78 18.56 18.63 2,245,474 +0.34(+1.83%)
Mar 17, 2011 18.38 18.41 18.25 18.29 1,729,596 +0.18(+0.97%)
Mar 16, 2011 18.43 18.49 17.98 18.12 3,621,753 -0.27(-1.47%)
Mar 15, 2011 18.29 18.43 18.29 18.39 2,382,078 -0.37(-1.95%)
Mar 14, 2011 18.69 18.78 18.64 18.76 1,795,741 -0.09(-0.50%)
Mar 11, 2011 18.60 18.88 18.59 18.85 2,038,435 +0.11(+0.57%)
Mar 10, 2011 18.72 18.81 18.64 18.74 1,959,289 -0.20(-1.07%)
Mar 09, 2011 18.84 18.96 18.81 18.95 3,731,738 +0.18(+0.94%)
Mar 08, 2011 18.67 18.84 18.60 18.77 1,740,682 -0.02(-0.10%)
Mar 07, 2011 18.93 18.96 18.76 18.79 2,486,183 -0.08(-0.40%)
Mar 04, 2011 18.89 18.89 18.74 18.86 3,367,959 +0.04(+0.23%)
Mar 03, 2011 18.86 18.91 18.79 18.82 4,565,034 +0.09(+0.51%)
Mar 02, 2011 18.72 18.84 18.71 18.72 2,208,037 +0.03(+0.14%)
Mar 01, 2011 18.88 18.90 18.69 18.70 2,118,700 -0.08(-0.40%)
Feb 28, 2011 18.83 18.92 18.72 18.78 2,798,587 +0.03(+0.17%)
Feb 25, 2011 18.66 18.78 18.60 18.74 1,711,320 +0.23(+1.23%)
Feb 24, 2011 18.59 18.61 18.44 18.52 1,901,584 -0.05(-0.27%)
Feb 23, 2011 18.67 18.72 18.52 18.57 2,324,073 -0.02(-0.10%)
Feb 22, 2011 18.65 18.71 18.54 18.59 3,056,028 -0.10(-0.54%)
Feb 18, 2011 18.61 18.74 18.59 18.69 2,300,172 +0.21(+1.16%)
Feb 17, 2011 18.50 18.54 18.45 18.47 2,545,369 +0.14(+0.76%)
Feb 16, 2011 18.29 18.35 18.27 18.33 2,907,249 +0.07(+0.38%)
Feb 15, 2011 18.31 18.35 18.22 18.26 2,275,082 -0.01(-0.07%)
Feb 14, 2011 18.33 18.33 18.22 18.28 1,732,112 -0.03(-0.14%)
Feb 11, 2011 18.26 18.34 18.26 18.30 3,901,430 -0.23(-1.26%)
Feb 10, 2011 18.54 18.56 18.46 18.54 3,625,494 -0.11(-0.58%)
Feb 09, 2011 18.55 18.64 18.54 18.64 9,842,750 +0.12(+0.67%)
Feb 08, 2011 18.57 18.63 18.49 18.52 6,507,201 -0.06(-0.34%)
Feb 07, 2011 18.48 18.62 18.43 18.58 2,833,170 +0.06(+0.34%)
Feb 04, 2011 18.30 18.52 18.25 18.52 3,415,755 -0.10(-0.54%)
Feb 03, 2011 18.65 18.68 18.51 18.62 3,130,420 -0.13(-0.70%)
Feb 02, 2011 18.72 18.84 18.66 18.75 3,264,797 +0.31(+1.66%)
Feb 01, 2011 18.55 18.56 18.42 18.44 4,097,939 +0.28(+1.55%)
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%)
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.