Skip to main content

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 26, 2010 17.73 17.95 17.70 17.90 1,761,615 -0.12(-0.64%)
Feb 25, 2010 17.77 18.02 17.74 18.02 1,849,741 -0.21(-1.13%)
Feb 24, 2010 18.20 18.33 18.16 18.23 1,967,651 +0.12(+0.64%)
Feb 23, 2010 18.14 18.23 18.02 18.11 1,444,538 -0.08(-0.43%)
Feb 22, 2010 18.20 18.27 18.12 18.19 1,341,790 -0.07(-0.40%)
Feb 19, 2010 18.13 18.32 18.04 18.26 1,693,809 +0.12(+0.67%)
Feb 18, 2010 17.94 18.18 17.94 18.14 1,574,555 +0.15(+0.81%)
Feb 17, 2010 18.06 18.08 17.92 17.99 3,270,634 +0.06(+0.34%)
Feb 16, 2010 17.70 17.95 17.67 17.93 3,162,486 +0.10(+0.55%)
Feb 12, 2010 17.88 17.84 17.84 17.84 4,762,380 +0.04(+0.21%)
Feb 11, 2010 17.65 17.82 17.49 17.80 3,693,591 +0.15(+0.86%)
Feb 10, 2010 17.70 17.74 17.56 17.65 3,339,066 +0.08(+0.46%)
Feb 09, 2010 17.24 17.69 17.24 17.57 3,414,809 +0.19(+1.11%)
Feb 08, 2010 17.31 17.54 17.25 17.37 1,673,209 +0.00(+0.00%)
Feb 05, 2010 17.21 17.40 17.00 17.37 4,008,165 -0.33(-1.84%)
Feb 04, 2010 17.80 17.90 17.67 17.70 3,329,018 -0.90(-4.83%)
Feb 03, 2010 18.62 18.70 18.54 18.60 1,985,601 -0.20(-1.09%)
Feb 02, 2010 18.56 18.83 18.51 18.80 1,611,726 +0.40(+2.19%)
Feb 01, 2010 18.36 18.46 18.31 18.40 1,829,520 +0.01(+0.07%)
Jan 29, 2010 18.54 18.62 18.34 18.39 2,616,355 -0.16(-0.88%)
Jan 28, 2010 18.72 18.72 18.45 18.55 1,694,819 -0.07(-0.39%)
Jan 27, 2010 18.46 18.65 18.45 18.62 1,375,150 +0.01(+0.03%)
Jan 26, 2010 18.46 18.68 18.45 18.62 945,534 -0.09(-0.48%)
Jan 25, 2010 18.72 18.80 18.67 18.71 1,326,116 +0.08(+0.42%)
Jan 22, 2010 18.73 18.82 18.63 18.63 1,645,206 -0.28(-1.50%)
Jan 21, 2010 19.33 19.38 18.83 18.91 1,372,904 -0.36(-1.85%)
Jan 20, 2010 19.23 19.27 19.12 19.27 2,404,245 -0.20(-1.02%)
Jan 19, 2010 19.28 19.53 19.28 19.47 1,886,738 +0.46(+2.44%)
Jan 15, 2010 19.09 19.00 19.00 19.00 1,347,005 -0.17(-0.88%)
Jan 14, 2010 19.16 19.22 19.12 19.17 1,060,842 +0.14(+0.73%)
Jan 13, 2010 19.02 19.10 18.90 19.03 1,639,833 +0.10(+0.54%)
Jan 12, 2010 18.82 18.93 18.78 18.93 1,061,313 +0.11(+0.61%)
Jan 11, 2010 18.98 18.98 18.77 18.81 1,794,786 +0.03(+0.16%)
Jan 08, 2010 18.69 18.80 18.60 18.78 1,264,254 +0.09(+0.48%)
Jan 07, 2010 18.58 18.72 18.56 18.69 2,266,255 -0.13(-0.70%)
Jan 06, 2010 18.74 18.95 18.74 18.83 3,006,948 -0.10(-0.54%)
Jan 05, 2010 18.86 18.94 18.84 18.93 1,542,851 -0.42(-2.18%)
Jan 04, 2010 19.41 19.45 19.30 19.35 1,326,432 +0.13(+0.69%)
Dec 31, 2009 19.46 19.22 19.22 19.22 783,968 -0.11(-0.56%)
Dec 30, 2009 19.20 19.33 19.19 19.33 1,543,158 -0.07(-0.34%)
Dec 29, 2009 19.47 19.48 19.27 19.39 1,325,373 +0.01(+0.06%)
Dec 28, 2009 19.45 19.48 19.32 19.38 891,719 +0.08(+0.41%)
Dec 24, 2009 19.18 19.30 19.18 19.30 375,332 +0.08(+0.44%)
Dec 23, 2009 19.09 19.24 19.08 19.22 1,304,720 +0.03(+0.16%)
Dec 22, 2009 19.19 19.28 19.12 19.19 1,762,120 +0.34(+1.79%)
Dec 21, 2009 18.75 18.98 18.75 18.85 1,589,904 +0.09(+0.48%)
Dec 18, 2009 18.78 18.78 18.60 18.76 5,185,463 +0.22(+1.20%)
Dec 17, 2009 18.61 18.63 18.48 18.54 2,376,613 -0.39(-2.07%)
Dec 16, 2009 18.90 19.04 18.80 18.93 2,720,322 +0.30(+1.62%)
Dec 15, 2009 18.69 18.75 18.60 18.63 2,098,678 -0.01(-0.03%)
Dec 14, 2009 18.61 18.69 18.60 18.63 3,611,754 +0.16(+0.88%)
Dec 11, 2009 18.46 18.50 18.37 18.47 2,769,976 +0.29(+1.59%)
Dec 10, 2009 18.27 18.28 18.14 18.18 1,611,706 +0.23(+1.28%)
Dec 09, 2009 17.98 18.03 17.77 17.95 1,401,220 +0.01(+0.07%)
Dec 08, 2009 18.00 18.02 17.86 17.94 1,710,651 -0.51(-2.74%)
Dec 07, 2009 18.40 18.56 18.39 18.45 1,267,567 -0.01(-0.03%)
Dec 04, 2009 18.62 18.72 18.37 18.45 3,156,030 -0.04(-0.20%)
Dec 03, 2009 18.72 18.74 18.45 18.49 1,770,768 +0.00(+0.00%)
Dec 02, 2009 18.54 18.59 18.42 18.49 1,698,531 +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.