Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.59 11.82 11.48 11.69 2,851,607 +0.41(+3.67%)
Mar 30, 2009 11.33 11.36 11.15 11.28 3,452,448 -0.62(-5.19%)
Mar 26, 2009 11.81 11.90 11.70 11.90 2,031,498 +0.01(+0.05%)
Mar 25, 2009 11.71 11.95 11.68 11.89 3,144,961 +0.38(+3.27%)
Mar 24, 2009 11.52 11.65 11.30 11.51 2,112,132 +0.21(+1.86%)
Mar 23, 2009 11.13 11.32 11.07 11.30 2,914,418 +0.40(+3.62%)
Mar 20, 2009 11.08 11.10 10.87 10.91 2,938,283 -0.34(-3.02%)
Mar 19, 2009 11.40 11.43 11.13 11.25 2,208,581 -0.17(-1.46%)
Mar 18, 2009 11.26 11.52 11.11 11.42 1,895,467 +0.05(+0.43%)
Mar 17, 2009 11.21 11.39 11.17 11.37 1,584,518 -0.02(-0.22%)
Mar 16, 2009 11.57 11.61 11.39 11.39 2,154,071 +0.14(+1.21%)
Mar 13, 2009 11.14 11.27 11.09 11.26 0 +0.02(+0.17%)
Mar 12, 2009 11.01 11.27 10.90 11.24 3,215,862 +0.23(+2.13%)
Mar 11, 2009 11.08 11.08 10.92 11.00 2,033,563 +0.06(+0.51%)
Mar 10, 2009 10.76 11.09 10.71 10.95 2,036,505 +0.42(+3.99%)
Mar 09, 2009 10.58 10.75 10.47 10.53 2,130,179 -0.53(-4.75%)
Mar 06, 2009 11.26 11.31 10.82 11.05 0 +0.06(+0.56%)
Mar 05, 2009 11.32 11.35 10.97 10.99 1,304,247 -0.45(-3.94%)
Mar 04, 2009 11.14 11.62 11.13 11.44 2,906,572 +0.09(+0.76%)
Mar 02, 2009 11.69 11.69 11.33 11.35 2,488,864 -0.56(-4.67%)
Feb 27, 2009 11.75 12.14 11.71 11.91 0 +0.07(+0.57%)
Feb 26, 2009 12.06 12.11 11.83 11.84 2,738,036 -0.20(-1.69%)
Feb 25, 2009 12.08 12.24 12.01 12.05 2,475,657 -0.10(-0.81%)
Feb 24, 2009 11.99 12.21 11.88 12.14 3,204,210 +0.20(+1.71%)
Feb 23, 2009 12.40 12.40 11.92 11.94 2,465,380 -0.06(-0.51%)
Feb 20, 2009 12.01 12.16 11.95 12.00 2,500,707 -0.11(-0.92%)
Feb 19, 2009 12.41 12.42 12.10 12.11 1,539,698 +0.17(+1.40%)
Feb 18, 2009 12.13 12.14 11.89 11.95 2,514,753 -0.10(-0.82%)
Feb 17, 2009 12.32 12.32 12.05 12.05 2,848,568 -0.49(-3.94%)
Feb 13, 2009 12.60 12.69 12.48 12.54 1,117,127 -0.09(-0.68%)
Feb 12, 2009 12.47 12.66 12.34 12.63 2,373,959 -0.12(-0.97%)
Feb 11, 2009 12.85 12.89 12.68 12.75 1,686,718 +0.15(+1.18%)
Feb 10, 2009 12.91 13.01 12.53 12.60 2,596,921 -0.33(-2.53%)
Feb 09, 2009 13.02 13.03 12.86 12.93 2,984,885 +0.12(+0.96%)
Feb 06, 2009 12.58 12.87 12.55 12.81 3,626,106 -0.01(-0.05%)
Feb 05, 2009 12.42 12.89 12.33 12.81 3,305,356 -0.36(-2.72%)
Feb 04, 2009 13.45 13.59 13.15 13.17 2,667,809 -0.71(-5.12%)
Feb 03, 2009 13.64 13.94 13.50 13.88 1,378,395 +0.57(+4.27%)
Feb 02, 2009 13.09 13.38 13.02 13.31 2,042,672 -0.23(-1.69%)
Jan 30, 2009 13.74 13.76 13.49 13.54 0 -0.38(-2.71%)
Jan 29, 2009 14.00 14.05 13.85 13.92 1,814,439 -0.23(-1.66%)
Jan 28, 2009 14.20 14.27 14.04 14.15 1,326,047 -0.01(-0.09%)
Jan 27, 2009 13.94 14.24 13.87 14.16 2,459,680 +0.28(+2.00%)
Jan 26, 2009 13.78 14.02 13.71 13.89 1,891,135 +0.11(+0.81%)
Jan 23, 2009 13.52 13.88 13.45 13.78 1,645,741 -0.35(-2.45%)
Jan 22, 2009 13.79 14.18 13.77 14.12 2,562,554 -0.46(-3.14%)
Jan 21, 2009 14.25 14.60 14.02 14.58 3,096,952 +0.54(+3.87%)
Jan 20, 2009 14.10 14.34 13.97 14.04 2,640,702 -0.33(-2.32%)
Jan 16, 2009 14.56 14.58 14.06 14.37 2,095,543 +0.07(+0.48%)
Jan 15, 2009 14.14 14.34 13.87 14.30 2,252,676 +0.36(+2.57%)
Jan 14, 2009 13.95 14.02 13.73 13.94 1,535,695 -0.38(-2.67%)
Jan 13, 2009 14.20 14.37 14.12 14.33 1,805,018 +0.21(+1.49%)
Jan 12, 2009 14.28 14.29 14.05 14.12 1,749,441 -0.48(-3.26%)
Jan 09, 2009 14.84 14.84 14.48 14.59 1,084,589 -0.27(-1.83%)
Jan 08, 2009 14.66 14.88 14.46 14.86 1,652,003 +0.38(+2.60%)
Jan 07, 2009 14.51 14.70 14.42 14.49 1,464,604 -0.27(-1.84%)
Jan 06, 2009 14.45 14.84 14.32 14.76 2,359,456 +0.25(+1.70%)
Jan 05, 2009 14.27 14.55 14.19 14.51 1,540,030 -0.14(-0.93%)
Jan 02, 2009 14.29 14.70 14.26 14.65 0 +0.43(+3.00%)
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.