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 (%)
Feb 27, 2009 11.02 11.38 10.98 11.17 0 +0.06(+0.57%)
Feb 26, 2009 11.31 11.36 11.09 11.11 2,919,532 -0.19(-1.69%)
Feb 25, 2009 11.33 11.48 11.26 11.30 2,639,761 -0.09(-0.81%)
Feb 24, 2009 11.24 11.45 11.14 11.39 3,416,607 +0.19(+1.71%)
Feb 23, 2009 11.63 11.63 11.18 11.20 2,628,802 -0.06(-0.52%)
Feb 20, 2009 11.26 11.41 11.21 11.26 2,666,471 -0.10(-0.92%)
Feb 19, 2009 11.64 11.65 11.35 11.36 1,641,760 +0.16(+1.40%)
Feb 18, 2009 11.38 11.38 11.15 11.20 2,681,449 -0.09(-0.82%)
Feb 17, 2009 11.56 11.56 11.30 11.30 3,037,391 -0.46(-3.94%)
Feb 13, 2009 11.81 11.91 11.70 11.76 1,191,178 -0.08(-0.68%)
Feb 12, 2009 11.69 11.88 11.58 11.84 2,531,321 -0.12(-0.97%)
Feb 11, 2009 12.05 12.09 11.89 11.96 1,798,526 +0.14(+1.18%)
Feb 10, 2009 12.11 12.20 11.75 11.82 2,769,063 -0.31(-2.53%)
Feb 09, 2009 12.21 12.22 12.06 12.13 3,182,744 +0.12(+0.97%)
Feb 06, 2009 11.80 12.07 11.77 12.01 3,866,470 -0.01(-0.05%)
Feb 05, 2009 11.65 12.08 11.56 12.02 3,524,458 -0.34(-2.72%)
Feb 04, 2009 12.61 12.75 12.33 12.35 2,844,650 -0.67(-5.12%)
Feb 03, 2009 12.79 13.08 12.66 13.02 1,469,764 +0.53(+4.27%)
Feb 02, 2009 12.28 12.55 12.21 12.48 2,178,075 -0.21(-1.69%)
Jan 30, 2009 12.88 12.91 12.65 12.70 0 -0.35(-2.71%)
Jan 29, 2009 13.13 13.18 12.99 13.05 1,934,713 -0.22(-1.66%)
Jan 28, 2009 13.32 13.38 13.17 13.27 1,413,947 -0.01(-0.09%)
Jan 27, 2009 13.07 13.35 13.01 13.28 2,622,724 +0.26(+2.00%)
Jan 26, 2009 12.92 13.15 12.85 13.02 2,016,493 +0.10(+0.81%)
Jan 23, 2009 12.68 13.02 12.62 12.92 1,754,833 -0.32(-2.45%)
Jan 22, 2009 12.94 13.30 12.91 13.24 2,732,417 -0.43(-3.14%)
Jan 21, 2009 13.37 13.69 13.15 13.67 3,302,240 +0.51(+3.87%)
Jan 20, 2009 13.22 13.45 13.10 13.16 2,815,746 -0.31(-2.32%)
Jan 16, 2009 13.65 13.67 13.19 13.48 2,234,450 +0.06(+0.47%)
Jan 15, 2009 13.26 13.45 13.01 13.41 2,401,999 +0.34(+2.57%)
Jan 14, 2009 13.08 13.15 12.88 13.08 1,637,491 -0.36(-2.67%)
Jan 13, 2009 13.31 13.48 13.24 13.43 1,924,667 +0.20(+1.49%)
Jan 12, 2009 13.39 13.41 13.18 13.24 1,865,406 -0.45(-3.26%)
Jan 09, 2009 13.92 13.92 13.58 13.68 1,156,483 -0.25(-1.83%)
Jan 08, 2009 13.75 13.95 13.56 13.94 1,761,509 +0.35(+2.60%)
Jan 07, 2009 13.61 13.78 13.52 13.59 1,561,689 -0.25(-1.84%)
Jan 06, 2009 13.55 13.92 13.43 13.84 2,515,857 +0.23(+1.70%)
Jan 05, 2009 13.38 13.65 13.31 13.61 1,642,114 -0.13(-0.93%)
Jan 02, 2009 13.41 13.78 13.37 13.74 0 +0.40(+3.00%)
Jan 01, 2009 13.30 13.41 13.19 13.34 0 +0.00(+0.00%)
Dec 31, 2008 13.30 13.41 13.19 13.34 953,165 +0.05(+0.39%)
Dec 30, 2008 13.10 13.28 13.09 13.28 1,790,731 +0.16(+1.19%)
Dec 29, 2008 13.32 13.35 13.01 13.13 1,636,825 -0.10(-0.74%)
Dec 26, 2008 12.89 13.27 12.89 13.23 941,452 +0.06(+0.48%)
Dec 24, 2008 13.16 13.24 13.09 13.16 698,388 +0.03(+0.22%)
Dec 23, 2008 13.46 13.50 13.07 13.13 1,359,866 -0.15(-1.13%)
Dec 22, 2008 13.37 13.38 13.10 13.28 1,467,279 -0.24(-1.76%)
Dec 19, 2008 13.39 13.77 13.39 13.52 1,813,155 +0.16(+1.17%)
Dec 18, 2008 13.75 13.85 13.22 13.37 2,331,370 -0.14(-1.03%)
Dec 17, 2008 13.32 13.64 13.28 13.50 1,942,898 +0.10(+0.73%)
Dec 16, 2008 12.90 13.42 12.87 13.41 1,905,914 +0.61(+4.80%)
Dec 15, 2008 12.79 12.88 12.65 12.79 2,036,340 +0.00(+0.00%)
Dec 12, 2008 12.44 12.83 12.43 12.79 1,836,889 +0.37(+2.99%)
Dec 11, 2008 12.43 12.69 12.34 12.42 2,066,694 -0.39(-3.07%)
Dec 10, 2008 12.83 12.96 12.65 12.81 1,711,386 -0.20(-1.51%)
Dec 09, 2008 13.12 13.35 12.94 13.01 1,577,602 -0.19(-1.40%)
Dec 08, 2008 13.24 13.35 13.06 13.20 3,517,367 +0.42(+3.26%)
Dec 05, 2008 12.50 12.83 12.15 12.78 3,009,199 +0.34(+2.70%)
Dec 04, 2008 12.59 12.82 12.35 12.44 1,368,909 -0.35(-2.72%)
Dec 03, 2008 12.54 12.81 12.35 12.79 1,783,738 +0.07(+0.55%)
Dec 02, 2008 12.51 12.76 12.35 12.72 1,763,945 +0.66(+5.48%)
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.