Unilever Plc ADR (NY: UL )

64.31 -0.06 (-0.09%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.58 17.64 17.31 17.58 2,004,499 +0.07(+0.42%)
Jul 29, 2010 17.65 17.74 17.42 17.50 2,605,653 -0.44(-2.46%)
Jul 28, 2010 17.81 18.07 17.81 17.95 1,900,285 -0.17(-0.92%)
Jul 27, 2010 18.03 18.18 17.89 18.11 2,872,771 -0.33(-1.76%)
Jul 26, 2010 18.41 18.50 18.33 18.44 1,873,802 -0.14(-0.76%)
Jul 23, 2010 18.32 18.58 18.25 18.58 2,182,461 +0.27(+1.48%)
Jul 22, 2010 18.14 18.40 18.14 18.31 2,885,788 +0.42(+2.37%)
Jul 21, 2010 17.95 18.06 17.79 17.89 3,179,075 -0.07(-0.41%)
Jul 20, 2010 17.52 17.97 17.52 17.96 5,526,428 +0.15(+0.83%)
Jul 19, 2010 17.90 17.94 17.71 17.81 1,077,257 +0.09(+0.52%)
Jul 16, 2010 17.72 17.96 17.68 17.72 1,207,395 -0.28(-1.54%)
Jul 15, 2010 18.03 18.12 17.87 18.00 1,716,094 +0.14(+0.79%)
Jul 14, 2010 17.75 17.94 17.69 17.85 1,668,673 +0.14(+0.76%)
Jul 13, 2010 17.69 17.84 17.67 17.72 1,598,867 +0.63(+3.70%)
Jul 12, 2010 17.03 17.18 17.03 17.09 1,345,168 -0.14(-0.78%)
Jul 09, 2010 17.22 17.23 17.08 17.22 1,530,446 +0.03(+0.18%)
Jul 08, 2010 16.99 17.21 16.99 17.19 1,254,375 +0.16(+0.94%)
Jul 07, 2010 16.69 17.08 16.68 17.03 1,152,331 +0.34(+2.02%)
Jul 06, 2010 16.62 16.76 16.53 16.69 2,182,330 +0.35(+2.14%)
Jul 02, 2010 16.34 16.51 16.23 16.34 1,846,804 -0.07(-0.45%)
Jul 01, 2010 16.50 16.55 16.34 16.42 1,721,712 +0.01(+0.04%)
Jun 30, 2010 16.57 16.69 16.41 16.41 711 -0.12(-0.71%)
Jun 29, 2010 16.69 16.69 16.45 16.53 2,290,437 -0.25(-1.50%)
Jun 25, 2010 16.78 16.90 16.68 16.78 1,317,788 -0.09(-0.55%)
Jun 24, 2010 17.01 17.05 16.85 16.87 1,212,747 -0.31(-1.79%)
Jun 23, 2010 17.25 17.27 17.03 17.18 1,170,408 +0.03(+0.18%)
Jun 22, 2010 17.37 17.44 17.12 17.15 1,091,153 -0.14(-0.78%)
Jun 21, 2010 17.50 17.50 17.22 17.28 1,845,208 +0.04(+0.21%)
Jun 18, 2010 17.25 17.39 17.24 17.25 1,222,079 -0.31(-1.75%)
Jun 17, 2010 17.48 17.56 17.34 17.55 1,693,304 +0.08(+0.46%)
Jun 16, 2010 17.58 17.58 17.41 17.47 2,350,097 -0.20(-1.15%)
Jun 15, 2010 17.70 17.70 17.55 17.68 2,104,654 +0.23(+1.30%)
Jun 14, 2010 17.51 17.62 17.42 17.45 1,996,475 +0.36(+2.12%)
Jun 11, 2010 16.96 17.13 16.94 17.09 1,756,396 -0.20(-1.14%)
Jun 10, 2010 17.23 17.36 17.14 17.28 2,415,861 +0.51(+3.04%)
Jun 09, 2010 16.89 17.07 16.74 16.77 2,372,769 +0.06(+0.37%)
Jun 08, 2010 16.53 16.71 16.47 16.71 4,381,450 +0.21(+1.30%)
Jun 07, 2010 16.54 16.68 16.49 16.50 3,931,588 -0.14(-0.81%)
Jun 04, 2010 16.63 16.83 16.55 16.63 4,983,662 -0.52(-3.01%)
Jun 03, 2010 17.08 17.16 16.95 17.15 3,301,426 +0.09(+0.50%)
Jun 02, 2010 16.84 17.07 16.70 17.06 2,105,730 +0.44(+2.66%)
Jun 01, 2010 16.66 16.99 16.59 16.62 3,102,041 +0.02(+0.11%)
May 28, 2010 16.60 16.85 16.55 16.60 2,768,745 -0.13(-0.77%)
May 27, 2010 16.31 16.75 16.18 16.73 6,052,055 +0.89(+5.62%)
May 26, 2010 16.01 16.14 15.80 15.84 2,586,295 -0.25(-1.53%)
May 25, 2010 15.95 16.12 15.81 16.09 325 -0.15(-0.95%)
May 24, 2010 16.33 16.49 16.24 16.24 2,013,562 -0.27(-1.64%)
May 21, 2010 16.17 16.51 16.11 16.51 3,246,551 +0.08(+0.49%)
May 20, 2010 16.33 16.68 16.29 16.43 3,748,336 -0.32(-1.91%)
May 19, 2010 16.68 16.80 16.55 16.75 3,450,951 +0.21(+1.30%)
May 18, 2010 16.95 17.00 16.49 16.53 2,255,657 -0.33(-1.97%)
May 17, 2010 16.77 16.92 16.58 16.87 2,363,579 -0.08(-0.47%)
May 14, 2010 16.95 17.25 16.80 16.95 2,491,559 -0.26(-1.53%)
May 13, 2010 17.22 17.43 17.19 17.21 1,337,836 -0.16(-0.92%)
May 12, 2010 17.37 17.44 17.27 17.37 1,592,183 +0.01(+0.03%)
May 11, 2010 17.49 17.57 17.35 17.36 2,294,746 +0.01(+0.03%)
May 10, 2010 17.37 17.43 17.26 17.36 3,083,462 +0.81(+4.92%)
May 07, 2010 16.73 16.90 16.23 16.54 5,656,945 -0.03(-0.18%)
May 06, 2010 17.47 17.60 16.03 16.57 4,203,071 -1.01(-5.74%)
May 05, 2010 17.60 17.73 17.54 17.58 2,342,894 -0.31(-1.73%)
May 04, 2010 18.13 18.15 17.85 17.89 1,763,562 -0.46(-2.52%)
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.