Skip to main content

Unilever Plc ADR (NY: UL )

50.17 +0.03 (+0.06%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.95 18.98 18.41 18.43 5,355,578 -0.46(-2.45%)
Oct 29, 2009 18.96 19.04 18.84 18.89 5,635,682 +0.70(+3.84%)
Oct 28, 2009 18.34 18.43 18.17 18.19 3,352,731 -0.23(-1.24%)
Oct 27, 2009 18.68 18.69 18.35 18.42 5,501,679 -0.02(-0.10%)
Oct 26, 2009 18.77 18.93 18.38 18.44 3,565,349 -0.35(-1.87%)
Oct 23, 2009 18.86 18.87 18.73 18.79 2,339,404 -0.16(-0.85%)
Oct 22, 2009 18.95 18.98 18.77 18.95 2,695,159 +0.09(+0.46%)
Oct 21, 2009 19.04 19.21 18.84 18.87 4,995,512 +0.06(+0.30%)
Oct 20, 2009 18.80 18.85 18.78 18.81 3,082,663 -0.07(-0.36%)
Oct 19, 2009 18.89 19.01 18.78 18.88 2,464,115 +0.40(+2.14%)
Oct 16, 2009 18.45 18.54 18.34 18.48 2,263,956 +0.02(+0.13%)
Oct 15, 2009 18.40 18.47 18.36 18.46 1,578,645 +0.15(+0.84%)
Oct 14, 2009 18.38 18.42 18.20 18.30 3,148,513 -0.01(-0.03%)
Oct 13, 2009 18.30 18.37 18.20 18.31 2,289,968 +0.09(+0.51%)
Oct 12, 2009 18.33 18.37 18.17 18.22 2,539,575 +0.29(+1.62%)
Oct 09, 2009 17.71 18.01 17.69 17.93 1,650,721 +0.23(+1.33%)
Oct 08, 2009 17.58 17.72 17.47 17.69 1,839,877 +0.17(+0.95%)
Oct 07, 2009 17.47 17.57 17.43 17.53 2,634,778 -0.01(-0.04%)
Oct 06, 2009 17.41 17.61 17.40 17.53 3,884,862 +0.06(+0.32%)
Oct 05, 2009 17.23 17.49 17.22 17.48 2,005,501 -0.03(-0.18%)
Oct 02, 2009 17.35 17.57 17.35 17.51 2,091,397 -0.07(-0.42%)
Oct 01, 2009 17.56 17.66 17.49 17.58 4,125,001 -0.14(-0.77%)
Sep 30, 2009 17.58 17.75 17.39 17.72 2,814,458 +0.25(+1.45%)
Sep 29, 2009 17.35 17.54 17.32 17.46 2,321,362 +0.10(+0.60%)
Sep 28, 2009 17.12 17.41 17.12 17.36 2,663,114 +0.27(+1.60%)
Sep 25, 2009 17.20 17.28 17.05 17.09 1,176,100 -0.14(-0.79%)
Sep 24, 2009 17.41 17.49 17.11 17.22 3,823,302 -0.20(-1.17%)
Sep 23, 2009 17.41 17.60 17.35 17.43 3,000,793 +0.11(+0.61%)
Sep 22, 2009 17.36 17.45 17.24 17.32 2,860,213 +0.11(+0.61%)
Sep 21, 2009 17.09 17.27 17.07 17.22 1,125,944 -0.03(-0.18%)
Sep 18, 2009 17.20 17.27 17.13 17.25 1,605,920 +0.15(+0.87%)
Sep 17, 2009 17.02 17.12 16.96 17.10 1,825,068 +0.25(+1.51%)
Sep 16, 2009 16.77 17.01 16.77 16.84 702,719 -0.03(-0.16%)
Sep 15, 2009 16.80 16.90 16.73 16.87 1,221,014 -0.01(-0.07%)
Sep 14, 2009 16.80 16.93 16.76 16.88 1,117,133 +0.21(+1.26%)
Sep 11, 2009 16.68 16.73 16.60 16.67 1,297,558 -0.08(-0.48%)
Sep 10, 2009 16.65 16.82 16.56 16.75 1,307,651 +0.03(+0.18%)
Sep 09, 2009 16.74 16.84 16.68 16.72 1,717,762 -0.13(-0.77%)
Sep 08, 2009 16.83 16.93 16.75 16.85 2,115,061 +0.33(+2.02%)
Sep 04, 2009 16.30 16.55 16.30 16.52 1,578,132 +0.02(+0.11%)
Sep 03, 2009 16.51 16.51 16.35 16.50 1,517,988 -0.19(-1.11%)
Sep 02, 2009 16.62 16.75 16.57 16.69 1,413,300 +0.09(+0.56%)
Sep 01, 2009 16.75 16.98 16.56 16.59 1,233,469 -0.33(-1.94%)
Aug 31, 2009 16.81 16.93 16.74 16.92 692,818 +0.02(+0.11%)
Aug 28, 2009 17.04 17.08 16.88 16.90 1,289,787 +0.10(+0.59%)
Aug 27, 2009 16.73 16.86 16.59 16.80 1,398,661 +0.00(+0.00%)
Aug 26, 2009 16.79 16.84 16.73 16.80 800,800 -0.04(-0.22%)
Aug 25, 2009 16.91 17.04 16.82 16.84 686,168 +0.01(+0.04%)
Aug 24, 2009 16.95 17.04 16.80 16.83 959,484 -0.30(-1.77%)
Aug 21, 2009 17.14 17.31 16.80 17.14 1,268,275 +0.27(+1.57%)
Aug 20, 2009 16.66 16.92 16.65 16.87 906,330 +0.04(+0.26%)
Aug 19, 2009 16.46 16.86 16.43 16.83 1,296,026 +0.25(+1.53%)
Aug 18, 2009 16.30 16.64 16.30 16.57 1,707,714 +0.26(+1.59%)
Aug 17, 2009 16.32 16.43 16.29 16.31 1,812,898 -0.63(-3.72%)
Aug 14, 2009 16.93 16.94 16.78 16.94 1,527,698 +0.14(+0.85%)
Aug 13, 2009 16.80 16.83 16.70 16.80 1,877,654 +0.09(+0.52%)
Aug 12, 2009 16.40 16.81 16.39 16.72 1,699,565 +0.37(+2.27%)
Aug 11, 2009 16.24 16.38 16.18 16.35 894,030 +0.10(+0.61%)
Aug 10, 2009 16.25 16.38 16.18 16.25 1,138,714 -0.38(-2.27%)
Aug 07, 2009 16.81 16.86 16.62 16.62 1,323,486 -0.12(-0.70%)
Aug 06, 2009 17.17 17.20 16.57 16.74 4,456,501 +0.55(+3.40%)
Aug 05, 2009 16.23 16.28 16.05 16.19 1,585,282 +0.05(+0.32%)
Aug 04, 2009 16.14 16.26 16.07 16.14 1,535,290 -0.14(-0.84%)
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.