Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

54.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.95 29.06 28.85 29.02 1,111,287 +0.16(+0.55%)
Oct 28, 2010 28.88 28.98 28.65 28.86 1,421,837 +0.33(+1.16%)
Oct 27, 2010 28.63 28.71 28.35 28.53 1,974,153 -0.77(-2.63%)
Oct 25, 2010 29.53 29.63 29.23 29.30 1,232,584 +0.13(+0.45%)
Oct 22, 2010 28.99 29.18 28.94 29.17 2,885,869 -0.04(-0.14%)
Oct 21, 2010 29.10 29.32 28.96 29.21 4,290,649 +0.65(+2.28%)
Oct 20, 2010 28.27 28.73 28.41 28.56 2,872,300 +0.29(+1.03%)
Oct 19, 2010 28.25 28.48 28.14 28.27 2,310,600 -0.76(-2.62%)
Oct 18, 2010 28.89 29.11 28.87 29.03 1,415,933 -0.19(-0.65%)
Oct 15, 2010 29.35 29.41 29.11 29.22 1,196,413 -0.14(-0.48%)
Oct 14, 2010 29.30 29.48 29.21 29.36 1,540,976 +0.37(+1.28%)
Oct 13, 2010 28.99 29.05 28.82 28.99 1,249,357 +0.32(+1.12%)
Oct 12, 2010 28.41 28.74 28.24 28.67 1,756,885 -0.11(-0.38%)
Oct 11, 2010 28.75 28.84 28.63 28.78 1,393,429 -0.33(-1.13%)
Oct 08, 2010 29.11 29.16 28.89 29.11 2,537,118 -0.29(-0.99%)
Oct 07, 2010 29.63 29.63 29.25 29.40 1,041,711 -0.07(-0.24%)
Oct 06, 2010 29.37 29.52 29.28 29.47 1,256,299 +0.07(+0.24%)
Oct 05, 2010 29.20 29.48 29.14 29.40 1,421,101 +0.37(+1.27%)
Oct 04, 2010 29.09 29.24 28.87 29.03 782,344 -0.21(-0.72%)
Oct 01, 2010 29.24 29.27 28.90 29.24 1,423,311 +0.14(+0.48%)
Sep 30, 2010 29.36 29.48 28.96 29.10 2,171,388 -0.10(-0.34%)
Sep 29, 2010 29.30 29.35 29.10 29.20 1,256,100 +0.00(+0.00%)
Sep 28, 2010 29.07 29.23 28.77 29.20 1,578,704 +0.34(+1.18%)
Sep 27, 2010 29.27 29.27 28.83 28.86 1,743,711 +0.30(+1.05%)
Sep 24, 2010 28.55 28.62 28.40 28.56 1,115,035 +0.47(+1.67%)
Sep 23, 2010 28.19 28.33 28.02 28.09 1,337,779 -0.26(-0.92%)
Sep 22, 2010 28.46 28.64 28.25 28.35 2,187,373 +0.05(+0.18%)
Sep 21, 2010 28.31 28.51 28.08 28.30 1,225,066 +0.12(+0.43%)
Sep 20, 2010 27.81 28.25 27.74 28.18 935,433 +0.74(+2.70%)
Sep 17, 2010 27.44 27.89 27.40 27.44 1,195,100 -0.51(-1.82%)
Sep 15, 2010 27.64 27.98 27.59 27.95 986,497 +0.18(+0.65%)
Sep 14, 2010 27.50 27.92 27.43 27.77 1,092,448 +0.37(+1.35%)
Sep 13, 2010 27.53 27.56 27.31 27.40 836,846 +0.01(+0.04%)
Sep 10, 2010 27.32 27.52 27.28 27.39 1,598,503 -0.03(-0.11%)
Sep 09, 2010 27.43 27.46 27.24 27.42 918,842 +0.26(+0.96%)
Sep 08, 2010 27.05 27.35 27.03 27.16 1,016,657 +0.38(+1.42%)
Sep 07, 2010 26.94 26.98 26.74 26.78 1,269,378 -0.37(-1.36%)
Sep 03, 2010 27.14 27.31 26.95 27.15 847,509 +0.05(+0.18%)
Sep 02, 2010 26.99 27.12 26.94 27.10 935,288 -0.04(-0.15%)
Sep 01, 2010 26.97 27.29 26.94 27.14 1,136,791 +0.61(+2.30%)
Aug 31, 2010 26.51 26.68 26.35 26.53 3,800 +0.10(+0.38%)
Aug 30, 2010 26.48 26.73 26.43 26.43 664,614 -0.49(-1.82%)
Aug 27, 2010 26.65 26.95 26.45 26.92 1,284,176 +0.08(+0.30%)
Aug 26, 2010 26.81 26.96 26.73 26.84 1,504,084 +0.37(+1.40%)
Aug 25, 2010 25.90 26.57 25.90 26.47 1,936,391 +0.26(+0.99%)
Aug 24, 2010 26.07 26.33 25.99 26.21 1,388,576 -0.16(-0.61%)
Aug 23, 2010 26.36 26.63 26.31 26.37 1,968,718 -0.22(-0.83%)
Aug 20, 2010 26.41 26.62 26.27 26.59 1,313,796 -0.11(-0.41%)
Aug 19, 2010 27.10 27.13 26.57 26.70 911,839 -0.59(-2.16%)
Aug 18, 2010 27.36 27.41 27.14 27.29 904,080 +0.33(+1.22%)
Aug 17, 2010 26.94 27.14 26.76 26.96 883,048 +0.16(+0.60%)
Aug 16, 2010 26.63 26.87 26.51 26.80 1,284,538 +0.14(+0.53%)
Aug 13, 2010 26.66 26.91 26.66 26.66 1,268,947 -0.38(-1.41%)
Aug 12, 2010 26.91 27.14 26.85 27.04 1,214,194 +0.26(+0.97%)
Aug 11, 2010 26.79 26.93 26.71 26.78 1,703,489 -0.92(-3.32%)
Aug 10, 2010 27.25 27.86 27.12 27.70 1,271,808 +0.28(+1.02%)
Aug 09, 2010 27.34 27.55 27.29 27.42 837,037 +0.08(+0.29%)
Aug 06, 2010 27.34 27.41 27.00 27.34 2,339,324 -0.57(-2.04%)
Aug 05, 2010 27.91 28.03 27.53 27.91 2,445,411 -1.42(-4.84%)
Aug 04, 2010 29.27 29.40 29.13 29.33 917,673 +0.41(+1.42%)
Aug 03, 2010 28.68 28.98 28.59 28.92 2,178,542 -0.07(-0.24%)
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.