Skip to main content

Unilever Plc ADR (NY: UL )

64.30 -0.08 (-0.12%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 17.72 17.94 17.69 17.90 1,762,019 -0.12(-0.64%)
Feb 25, 2010 17.77 18.01 17.73 18.01 1,850,165 -0.21(-1.13%)
Feb 24, 2010 18.19 18.32 18.15 18.22 1,968,102 +0.12(+0.64%)
Feb 23, 2010 18.14 18.22 18.02 18.11 1,444,869 -0.08(-0.43%)
Feb 22, 2010 18.20 18.26 18.11 18.18 1,342,098 -0.07(-0.40%)
Feb 19, 2010 18.13 18.31 18.03 18.26 1,694,198 +0.12(+0.67%)
Feb 18, 2010 17.94 18.17 17.94 18.14 1,574,916 +0.15(+0.81%)
Feb 17, 2010 18.05 18.08 17.92 17.99 3,271,384 +0.06(+0.34%)
Feb 16, 2010 17.69 17.94 17.66 17.93 3,163,211 +0.10(+0.55%)
Feb 12, 2010 17.88 17.83 17.83 17.83 4,763,472 +0.04(+0.21%)
Feb 11, 2010 17.64 17.81 17.49 17.80 3,694,438 +0.15(+0.86%)
Feb 10, 2010 17.70 17.74 17.55 17.64 3,339,831 +0.08(+0.46%)
Feb 09, 2010 17.24 17.68 17.23 17.56 3,415,592 +0.19(+1.11%)
Feb 08, 2010 17.30 17.53 17.25 17.37 1,673,592 +0.00(+0.00%)
Feb 05, 2010 17.21 17.39 17.00 17.37 4,009,084 -0.33(-1.84%)
Feb 04, 2010 17.80 17.89 17.67 17.70 3,329,780 -0.90(-4.83%)
Feb 03, 2010 18.62 18.70 18.53 18.59 1,986,056 -0.20(-1.09%)
Feb 02, 2010 18.56 18.83 18.51 18.80 1,612,096 +0.40(+2.19%)
Feb 01, 2010 18.35 18.45 18.30 18.39 1,829,939 +0.01(+0.07%)
Jan 29, 2010 18.54 18.62 18.33 18.38 2,616,954 -0.16(-0.88%)
Jan 28, 2010 18.72 18.72 18.45 18.55 1,695,207 -0.07(-0.39%)
Jan 27, 2010 18.46 18.64 18.44 18.62 1,375,465 +0.01(+0.03%)
Jan 26, 2010 18.45 18.68 18.45 18.61 945,751 -0.09(-0.48%)
Jan 25, 2010 18.72 18.80 18.67 18.70 1,326,420 +0.08(+0.42%)
Jan 22, 2010 18.73 18.82 18.62 18.62 1,645,583 -0.28(-1.50%)
Jan 21, 2010 19.32 19.38 18.83 18.91 1,373,218 -0.36(-1.85%)
Jan 20, 2010 19.23 19.27 19.11 19.26 2,404,796 -0.20(-1.02%)
Jan 19, 2010 19.28 19.52 19.28 19.46 1,887,170 +0.46(+2.44%)
Jan 15, 2010 19.09 19.00 19.00 19.00 1,347,313 -0.17(-0.88%)
Jan 14, 2010 19.16 19.21 19.12 19.17 1,061,085 +0.14(+0.73%)
Jan 13, 2010 19.01 19.09 18.89 19.03 1,640,209 +0.10(+0.54%)
Jan 12, 2010 18.82 18.92 18.78 18.92 1,061,557 +0.11(+0.61%)
Jan 11, 2010 18.97 18.97 18.76 18.81 1,795,197 +0.03(+0.16%)
Jan 08, 2010 18.68 18.80 18.60 18.78 1,264,543 +0.09(+0.48%)
Jan 07, 2010 18.58 18.71 18.55 18.69 2,266,774 -0.13(-0.70%)
Jan 06, 2010 18.73 18.95 18.73 18.82 3,007,637 -0.10(-0.54%)
Jan 05, 2010 18.86 18.94 18.84 18.92 1,543,204 -0.42(-2.18%)
Jan 04, 2010 19.41 19.44 19.29 19.35 1,326,736 +0.13(+0.69%)
Dec 31, 2009 19.45 19.21 19.21 19.21 784,148 -0.11(-0.56%)
Dec 30, 2009 19.20 19.33 19.19 19.32 1,543,511 -0.07(-0.34%)
Dec 29, 2009 19.47 19.48 19.27 19.39 1,325,676 +0.01(+0.06%)
Dec 28, 2009 19.45 19.48 19.32 19.38 891,923 +0.08(+0.41%)
Dec 24, 2009 19.18 19.30 19.18 19.30 375,418 +0.08(+0.44%)
Dec 23, 2009 19.08 19.23 19.08 19.21 1,305,019 +0.03(+0.16%)
Dec 22, 2009 19.18 19.27 19.12 19.18 1,762,523 +0.34(+1.79%)
Dec 21, 2009 18.74 18.98 18.74 18.85 1,590,268 +0.09(+0.48%)
Dec 18, 2009 18.78 18.78 18.59 18.76 5,186,651 +0.22(+1.20%)
Dec 17, 2009 18.61 18.63 18.48 18.53 2,377,157 -0.39(-2.07%)
Dec 16, 2009 18.89 19.04 18.79 18.92 2,720,946 +0.30(+1.62%)
Dec 15, 2009 18.69 18.74 18.59 18.62 2,099,159 -0.01(-0.03%)
Dec 14, 2009 18.61 18.68 18.60 18.63 3,612,582 +0.16(+0.88%)
Dec 11, 2009 18.45 18.50 18.37 18.47 2,770,611 +0.29(+1.59%)
Dec 10, 2009 18.27 18.27 18.14 18.18 1,612,076 +0.23(+1.28%)
Dec 09, 2009 17.97 18.02 17.76 17.95 1,401,541 +0.01(+0.07%)
Dec 08, 2009 17.99 18.02 17.85 17.94 1,711,043 -0.51(-2.74%)
Dec 07, 2009 18.40 18.56 18.39 18.44 1,267,857 -0.01(-0.03%)
Dec 04, 2009 18.62 18.72 18.36 18.45 3,156,753 -0.04(-0.20%)
Dec 03, 2009 18.71 18.74 18.45 18.48 1,771,173 +0.00(+0.00%)
Dec 02, 2009 18.53 18.59 18.41 18.48 1,698,920 +0.25(+1.39%)
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.