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 (%)
Nov 30, 2010 17.35 17.64 17.35 17.50 3,800,942 -0.28(-1.58%)
Nov 29, 2010 17.79 17.82 17.53 17.79 2,573,263 -0.26(-1.46%)
Nov 26, 2010 18.04 18.17 18.01 18.05 1,168,955 -0.29(-1.57%)
Nov 24, 2010 18.30 18.34 18.34 18.34 1,281,258 +0.12(+0.65%)
Nov 23, 2010 18.34 18.39 18.14 18.22 2,327,279 -0.61(-3.23%)
Nov 22, 2010 18.85 18.93 18.62 18.83 1,346,623 -0.14(-0.73%)
Nov 19, 2010 18.87 18.96 18.76 18.96 1,448,981 +0.08(+0.40%)
Nov 18, 2010 18.84 18.95 18.79 18.89 1,797,865 +0.47(+2.55%)
Nov 17, 2010 18.37 18.58 18.36 18.42 1,849,900 +0.09(+0.48%)
Nov 16, 2010 18.57 18.61 18.22 18.33 2,282,383 -0.31(-1.68%)
Nov 15, 2010 18.81 18.85 18.64 18.64 1,704,750 -0.06(-0.30%)
Nov 12, 2010 18.66 18.81 18.62 18.70 1,624,155 -0.18(-0.96%)
Nov 11, 2010 18.80 18.88 18.73 18.88 2,005,828 -0.06(-0.33%)
Nov 10, 2010 18.83 18.97 18.64 18.94 2,097,802 +0.05(+0.27%)
Nov 09, 2010 19.08 19.14 18.83 18.89 2,520,085 -0.27(-1.43%)
Nov 08, 2010 18.99 19.19 18.98 19.17 1,914,672 -0.13(-0.67%)
Nov 05, 2010 19.38 19.48 19.19 19.30 2,575,682 -0.09(-0.45%)
Nov 04, 2010 19.30 19.51 19.17 19.39 5,814,237 +1.18(+6.51%)
Nov 03, 2010 18.26 18.29 18.03 18.20 1,765,108 -0.01(-0.07%)
Nov 02, 2010 18.23 18.23 18.16 18.21 1,961,372 +0.27(+1.49%)
Nov 01, 2010 17.97 18.07 17.86 17.95 2,690,482 -0.05(-0.28%)
Oct 29, 2010 17.95 18.02 17.89 18.00 1,792,007 +0.10(+0.55%)
Oct 28, 2010 17.91 17.97 17.77 17.90 2,292,785 +0.20(+1.16%)
Oct 27, 2010 17.75 17.80 17.58 17.69 3,183,423 -0.48(-2.63%)
Oct 25, 2010 18.31 18.37 18.12 18.17 1,987,605 +0.08(+0.45%)
Oct 22, 2010 17.98 18.10 17.95 18.09 4,653,612 -0.02(-0.14%)
Oct 21, 2010 18.05 18.18 17.96 18.11 6,918,893 +0.40(+2.28%)
Oct 20, 2010 17.53 17.82 17.62 17.71 4,631,732 +0.18(+1.03%)
Oct 19, 2010 17.52 17.66 17.45 17.53 3,725,961 -0.47(-2.62%)
Oct 18, 2010 17.92 18.05 17.90 18.00 2,283,265 -0.12(-0.65%)
Oct 15, 2010 18.20 18.24 18.05 18.12 1,929,277 -0.09(-0.48%)
Oct 14, 2010 18.17 18.28 18.11 18.21 2,484,903 +0.23(+1.28%)
Oct 13, 2010 17.98 18.01 17.87 17.98 2,014,652 +0.20(+1.12%)
Oct 12, 2010 17.62 17.82 17.51 17.78 2,833,067 -0.07(-0.38%)
Oct 11, 2010 17.83 17.88 17.75 17.85 2,246,976 -0.20(-1.13%)
Oct 08, 2010 18.05 18.08 17.92 18.05 4,091,233 -0.18(-0.99%)
Oct 07, 2010 18.37 18.37 18.14 18.23 1,679,812 -0.04(-0.24%)
Oct 06, 2010 18.21 18.31 18.16 18.28 2,025,847 +0.04(+0.24%)
Oct 05, 2010 18.11 18.28 18.07 18.23 2,291,598 +0.23(+1.27%)
Oct 04, 2010 18.04 18.13 17.90 18.00 1,261,570 -0.13(-0.72%)
Oct 01, 2010 18.13 18.15 17.92 18.13 2,295,162 +0.09(+0.48%)
Sep 30, 2010 18.21 18.28 17.96 18.05 3,501,475 -0.06(-0.34%)
Sep 29, 2010 18.17 18.20 18.05 18.11 2,025,526 +0.00(+0.00%)
Sep 28, 2010 18.03 18.13 17.84 18.11 2,545,741 +0.21(+1.18%)
Sep 27, 2010 18.15 18.15 17.88 17.90 2,811,824 +0.19(+1.05%)
Sep 24, 2010 17.70 17.75 17.61 17.71 1,798,051 +0.29(+1.67%)
Sep 23, 2010 17.48 17.57 17.38 17.42 2,157,237 -0.16(-0.92%)
Sep 22, 2010 17.65 17.76 17.52 17.58 3,527,251 +0.03(+0.18%)
Sep 21, 2010 17.56 17.68 17.41 17.55 1,975,482 +0.07(+0.43%)
Sep 20, 2010 17.25 17.52 17.20 17.48 1,508,434 +0.46(+2.70%)
Sep 17, 2010 17.02 17.30 16.99 17.02 1,927,160 -0.32(-1.82%)
Sep 15, 2010 17.14 17.35 17.11 17.33 1,590,777 +0.11(+0.65%)
Sep 14, 2010 17.05 17.31 17.01 17.22 1,761,628 +0.23(+1.35%)
Sep 13, 2010 17.07 17.09 16.94 16.99 1,349,457 +0.01(+0.04%)
Sep 10, 2010 16.94 17.07 16.92 16.99 2,577,668 -0.02(-0.11%)
Sep 09, 2010 17.01 17.03 16.89 17.00 1,481,680 +0.16(+0.96%)
Sep 08, 2010 16.77 16.96 16.76 16.84 1,639,411 +0.24(+1.42%)
Sep 07, 2010 16.71 16.73 16.58 16.61 2,046,937 -0.23(-1.36%)
Sep 03, 2010 16.83 16.94 16.71 16.84 1,366,652 +0.03(+0.18%)
Sep 02, 2010 16.74 16.82 16.71 16.81 1,508,200 -0.02(-0.15%)
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.