Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 19.44 19.51 19.34 19.34 828,426 -0.07(-0.35%)
Apr 27, 2007 19.57 19.63 19.38 19.41 587,304 -0.21(-1.07%)
Apr 26, 2007 19.71 19.74 19.62 19.62 700,621 +0.01(+0.06%)
Apr 25, 2007 19.63 19.64 19.52 19.61 741,253 +0.27(+1.37%)
Apr 24, 2007 19.37 19.45 19.34 19.34 636,516 +0.06(+0.32%)
Apr 23, 2007 19.31 19.38 19.26 19.28 346,101 -0.05(-0.26%)
Apr 20, 2007 19.38 19.46 19.29 19.33 603,703 +0.27(+1.39%)
Apr 19, 2007 19.00 19.14 19.00 19.06 385,115 -0.01(-0.03%)
Apr 18, 2007 19.09 19.11 18.98 19.07 705,801 -0.14(-0.71%)
Apr 17, 2007 19.14 19.23 19.11 19.21 742,809 +0.08(+0.42%)
Apr 16, 2007 19.04 19.15 19.04 19.13 449,958 +0.10(+0.52%)
Apr 13, 2007 19.03 19.08 18.93 19.03 497,298 +0.33(+1.78%)
Apr 12, 2007 18.54 18.74 18.50 18.69 568,850 +0.06(+0.33%)
Apr 11, 2007 18.82 18.82 18.56 18.63 658,856 -0.14(-0.72%)
Apr 10, 2007 18.79 18.90 18.72 18.77 1,244,542 +0.18(+0.96%)
Apr 09, 2007 18.62 18.69 18.55 18.59 484,833 -0.11(-0.59%)
Apr 05, 2007 18.69 18.72 18.64 18.70 501,345 +0.01(+0.03%)
Apr 04, 2007 18.69 18.73 18.63 18.69 439,021 +0.02(+0.10%)
Apr 03, 2007 18.59 18.75 18.55 18.67 502,802 +0.07(+0.40%)
Apr 02, 2007 18.72 18.74 18.54 18.60 931,949 +0.02(+0.13%)
Mar 30, 2007 18.39 18.63 18.39 18.58 1,439,447 +0.19(+1.04%)
Mar 29, 2007 18.36 18.42 18.30 18.38 1,216,212 +0.28(+1.57%)
Mar 28, 2007 18.01 18.25 17.99 18.10 3,211,397 -0.09(-0.51%)
Mar 27, 2007 18.18 18.30 18.14 18.19 4,322,712 +0.09(+0.48%)
Mar 26, 2007 18.16 18.17 17.96 18.11 3,789,313 -0.27(-1.45%)
Mar 23, 2007 18.34 18.48 18.30 18.37 5,700,320 +0.17(+0.95%)
Mar 22, 2007 18.22 18.29 18.13 18.20 1,814,201 -0.06(-0.34%)
Mar 21, 2007 18.09 18.27 17.96 18.26 4,569,418 +0.32(+1.76%)
Mar 20, 2007 17.86 18.15 17.86 17.95 6,648,458 -0.10(-0.55%)
Mar 19, 2007 18.16 18.22 18.03 18.04 2,515,147 -0.08(-0.44%)
Mar 16, 2007 18.53 18.56 18.03 18.12 6,083,250 +0.39(+2.19%)
Mar 15, 2007 17.42 17.82 17.41 17.74 1,968,960 +0.74(+4.32%)
Mar 14, 2007 16.91 17.04 16.83 17.00 958,660 +0.31(+1.85%)
Mar 13, 2007 16.96 17.06 16.68 16.69 955,584 -0.27(-1.57%)
Mar 12, 2007 16.80 17.01 16.79 16.96 1,065,987 +0.40(+2.43%)
Mar 09, 2007 16.46 16.60 16.36 16.56 2,954,816 +0.25(+1.52%)
Mar 08, 2007 16.29 16.43 16.25 16.31 3,083,188 -0.12(-0.75%)
Mar 07, 2007 16.34 16.46 16.30 16.43 1,098,363 +0.15(+0.91%)
Mar 06, 2007 16.22 16.32 16.10 16.28 1,113,580 +0.35(+2.17%)
Mar 05, 2007 15.83 16.06 15.80 15.94 3,343,169 -0.21(-1.30%)
Mar 02, 2007 16.17 16.27 16.10 16.15 966,592 -0.23(-1.40%)
Mar 01, 2007 16.20 16.38 16.09 16.38 1,257,492 -0.23(-1.41%)
Feb 28, 2007 16.59 16.67 16.50 16.61 935,187 +0.08(+0.49%)
Feb 27, 2007 16.86 16.90 16.48 16.53 1,109,371 -0.38(-2.26%)
Feb 26, 2007 16.93 16.96 16.86 16.91 459,451 +0.02(+0.15%)
Feb 23, 2007 16.91 16.92 16.82 16.89 533,883 +0.15(+0.89%)
Feb 22, 2007 16.69 16.76 16.67 16.74 591,028 -0.02(-0.11%)
Feb 21, 2007 16.70 16.81 16.67 16.76 758,089 -0.30(-1.77%)
Feb 20, 2007 16.97 17.09 16.91 17.06 489,528 +0.19(+1.10%)
Feb 16, 2007 16.83 16.90 16.74 16.88 530,160 -0.19(-1.09%)
Feb 15, 2007 17.12 17.14 17.02 17.06 427,851 +0.02(+0.14%)
Feb 14, 2007 16.92 17.04 16.91 17.04 1,089,877 +0.38(+2.26%)
Feb 13, 2007 16.53 16.69 16.53 16.66 670,265 +0.19(+1.16%)
Feb 12, 2007 16.43 16.50 16.38 16.47 873,925 -0.23(-1.37%)
Feb 09, 2007 16.70 16.81 16.67 16.70 770,554 -0.14(-0.81%)
Feb 08, 2007 16.78 16.88 16.73 16.83 1,699,590 -0.40(-2.30%)
Feb 07, 2007 17.19 17.33 17.16 17.23 425,585 -0.08(-0.46%)
Feb 06, 2007 17.35 17.37 17.28 17.31 1,275,299 +0.22(+1.30%)
Feb 05, 2007 17.06 17.15 17.05 17.09 428,661 -0.09(-0.50%)
Feb 02, 2007 17.20 17.23 17.13 17.17 666,464 +0.07(+0.43%)
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.