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 (%)
Jan 31, 2007 15.58 15.64 15.52 15.61 627,692 -0.10(-0.66%)
Jan 30, 2007 15.75 15.80 15.64 15.71 552,096 +0.13(+0.81%)
Jan 29, 2007 15.53 15.62 15.51 15.58 480,525 +0.09(+0.59%)
Jan 26, 2007 15.51 15.53 15.38 15.49 568,371 -0.11(-0.70%)
Jan 25, 2007 15.75 15.76 15.56 15.60 450,951 -0.21(-1.30%)
Jan 24, 2007 15.83 15.86 15.72 15.81 556,121 +0.09(+0.58%)
Jan 23, 2007 15.68 15.77 15.62 15.72 746,511 -0.10(-0.65%)
Jan 22, 2007 15.91 15.91 15.77 15.82 521,823 -0.17(-1.04%)
Jan 19, 2007 15.89 16.02 15.89 15.98 1,081,094 +0.09(+0.58%)
Jan 18, 2007 16.01 16.05 15.86 15.89 528,648 -0.11(-0.71%)
Jan 17, 2007 15.98 16.05 15.96 16.01 724,988 +0.14(+0.86%)
Jan 16, 2007 15.90 15.91 15.84 15.87 558,571 +0.06(+0.40%)
Jan 12, 2007 15.76 15.84 15.73 15.81 630,667 +0.34(+2.18%)
Jan 11, 2007 15.36 15.51 15.32 15.47 502,049 +0.07(+0.48%)
Jan 10, 2007 15.40 15.45 15.36 15.40 688,414 -0.14(-0.92%)
Jan 09, 2007 15.55 15.58 15.48 15.54 590,069 -0.05(-0.33%)
Jan 08, 2007 15.63 15.65 15.52 15.59 671,265 -0.11(-0.69%)
Jan 05, 2007 15.76 15.78 15.65 15.70 549,121 -0.25(-1.58%)
Jan 04, 2007 15.93 16.00 15.92 15.95 632,942 -0.09(-0.53%)
Jan 03, 2007 16.09 16.16 15.98 16.04 967,700 +0.14(+0.86%)
Dec 29, 2006 15.92 16.00 15.89 15.90 322,158 -0.07(-0.46%)
Dec 28, 2006 16.05 16.06 15.94 15.97 398,629 +0.01(+0.04%)
Dec 27, 2006 15.84 15.99 15.84 15.97 570,645 +0.19(+1.23%)
Dec 26, 2006 15.69 15.82 15.69 15.77 208,239 +0.05(+0.33%)
Dec 22, 2006 15.86 15.92 15.66 15.72 436,427 -0.02(-0.15%)
Dec 21, 2006 15.77 15.85 15.70 15.74 782,385 -0.09(-0.58%)
Dec 20, 2006 15.98 16.01 15.80 15.84 1,056,246 -0.07(-0.43%)
Dec 19, 2006 15.84 15.91 15.82 15.90 935,852 +0.24(+1.53%)
Dec 18, 2006 15.75 15.80 15.64 15.66 428,903 -0.02(-0.11%)
Dec 15, 2006 15.73 15.75 15.65 15.68 569,070 -0.04(-0.25%)
Dec 14, 2006 15.72 15.77 15.67 15.72 621,743 +0.03(+0.18%)
Dec 13, 2006 15.66 15.72 15.62 15.69 773,285 +0.14(+0.92%)
Dec 12, 2006 15.48 15.58 15.48 15.55 464,076 +0.15(+0.96%)
Dec 11, 2006 15.37 15.43 15.35 15.40 411,928 +0.07(+0.48%)
Dec 08, 2006 15.32 15.42 15.27 15.33 471,250 -0.08(-0.52%)
Dec 07, 2006 15.46 15.52 15.38 15.41 369,231 +0.09(+0.56%)
Dec 06, 2006 15.33 15.36 15.29 15.32 472,475 -0.13(-0.81%)
Dec 05, 2006 15.40 15.46 15.37 15.45 535,647 +0.08(+0.52%)
Dec 04, 2006 15.36 15.42 15.22 15.37 660,766 +0.06(+0.37%)
Dec 01, 2006 15.30 15.39 15.22 15.31 649,216 -0.08(-0.52%)
Nov 30, 2006 15.38 15.42 15.34 15.39 362,231 +0.03(+0.22%)
Nov 29, 2006 15.44 15.45 15.30 15.36 721,838 +0.13(+0.83%)
Nov 28, 2006 15.20 15.30 15.16 15.23 559,271 +0.11(+0.76%)
Nov 27, 2006 15.20 15.25 15.05 15.12 616,143 -0.14(-0.94%)
Nov 24, 2006 15.24 15.30 15.23 15.26 249,712 +0.07(+0.49%)
Nov 22, 2006 15.08 15.21 15.02 15.18 447,452 +0.08(+0.53%)
Nov 21, 2006 15.06 15.12 15.01 15.10 897,354 +0.07(+0.46%)
Nov 20, 2006 15.05 15.06 14.96 15.04 723,763 -0.23(-1.53%)
Nov 17, 2006 15.12 15.30 15.08 15.27 743,187 +0.02(+0.11%)
Nov 16, 2006 15.26 15.29 15.21 15.25 460,401 -0.03(-0.19%)
Nov 15, 2006 15.20 15.33 15.17 15.28 662,516 +0.08(+0.53%)
Nov 14, 2006 15.26 15.26 15.07 15.20 1,084,419 -0.10(-0.63%)
Nov 13, 2006 15.25 15.32 15.24 15.30 505,549 -0.09(-0.59%)
Nov 10, 2006 15.40 15.43 15.32 15.39 655,691 +0.17(+1.13%)
Nov 09, 2006 15.26 15.31 15.21 15.22 787,634 +0.07(+0.45%)
Nov 08, 2006 15.06 15.17 15.05 15.15 724,638 -0.16(-1.05%)
Nov 07, 2006 15.27 15.37 15.24 15.31 871,805 +0.03(+0.19%)
Nov 06, 2006 15.22 15.30 15.21 15.28 1,266,760 +0.39(+2.61%)
Nov 03, 2006 15.01 15.05 14.86 14.89 1,598,543 +0.12(+0.81%)
Nov 02, 2006 14.54 14.86 14.54 14.77 2,706,586 +0.67(+4.74%)
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.