Skip to main content

Unilever Plc ADR (NY: UL )

64.42 +0.05 (+0.08%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 17.36 17.65 17.36 17.51 3,800,071 -0.28(-1.58%)
Nov 29, 2010 17.80 17.82 17.53 17.79 2,572,673 -0.26(-1.46%)
Nov 26, 2010 18.05 18.18 18.02 18.05 1,168,687 -0.29(-1.57%)
Nov 24, 2010 18.30 18.34 18.34 18.34 1,280,964 +0.12(+0.65%)
Nov 23, 2010 18.34 18.40 18.14 18.22 2,326,746 -0.61(-3.23%)
Nov 22, 2010 18.85 18.94 18.62 18.83 1,346,315 -0.14(-0.73%)
Nov 19, 2010 18.87 18.97 18.77 18.97 1,448,649 +0.08(+0.40%)
Nov 18, 2010 18.84 18.95 18.79 18.89 1,797,454 +0.47(+2.55%)
Nov 17, 2010 18.38 18.59 18.37 18.42 1,849,476 +0.09(+0.48%)
Nov 16, 2010 18.57 18.61 18.22 18.33 2,281,860 -0.31(-1.68%)
Nov 15, 2010 18.81 18.85 18.65 18.65 1,704,359 -0.06(-0.30%)
Nov 12, 2010 18.66 18.82 18.62 18.70 1,623,783 -0.18(-0.96%)
Nov 11, 2010 18.80 18.89 18.74 18.89 2,005,369 -0.06(-0.33%)
Nov 10, 2010 18.84 18.97 18.65 18.95 2,097,321 +0.05(+0.27%)
Nov 09, 2010 19.08 19.14 18.83 18.90 2,519,507 -0.27(-1.43%)
Nov 08, 2010 18.99 19.19 18.99 19.17 1,914,234 -0.13(-0.67%)
Nov 05, 2010 19.38 19.49 19.20 19.30 2,575,092 -0.09(-0.45%)
Nov 04, 2010 19.30 19.51 19.18 19.39 5,812,905 +1.18(+6.51%)
Nov 03, 2010 18.27 18.29 18.03 18.21 1,764,704 -0.01(-0.07%)
Nov 02, 2010 18.23 18.24 18.17 18.22 1,960,923 +0.27(+1.49%)
Nov 01, 2010 17.98 18.07 17.86 17.95 2,689,866 -0.05(-0.28%)
Oct 29, 2010 17.96 18.03 17.89 18.00 1,791,597 +0.10(+0.55%)
Oct 28, 2010 17.91 17.98 17.77 17.90 2,292,260 +0.20(+1.16%)
Oct 27, 2010 17.76 17.81 17.58 17.70 3,182,694 -0.48(-2.63%)
Oct 25, 2010 18.32 18.38 18.13 18.17 1,987,150 +0.08(+0.45%)
Oct 22, 2010 17.98 18.10 17.95 18.09 4,652,546 -0.02(-0.14%)
Oct 21, 2010 18.05 18.19 17.96 18.12 6,917,308 +0.40(+2.28%)
Oct 20, 2010 17.54 17.82 17.62 17.72 4,630,671 +0.18(+1.03%)
Oct 19, 2010 17.52 17.67 17.45 17.54 3,725,108 -0.47(-2.62%)
Oct 18, 2010 17.92 18.06 17.91 18.01 2,282,742 -0.12(-0.65%)
Oct 15, 2010 18.21 18.24 18.06 18.12 1,928,835 -0.09(-0.48%)
Oct 14, 2010 18.17 18.29 18.12 18.21 2,484,334 +0.23(+1.28%)
Oct 13, 2010 17.98 18.02 17.88 17.98 2,014,191 +0.20(+1.12%)
Oct 12, 2010 17.62 17.83 17.52 17.78 2,832,418 -0.07(-0.38%)
Oct 11, 2010 17.83 17.89 17.76 17.85 2,246,461 -0.20(-1.13%)
Oct 08, 2010 18.06 18.09 17.92 18.06 4,090,296 -0.18(-0.99%)
Oct 07, 2010 18.38 18.38 18.14 18.24 1,679,427 -0.04(-0.24%)
Oct 06, 2010 18.22 18.31 18.16 18.28 2,025,382 +0.04(+0.24%)
Oct 05, 2010 18.11 18.29 18.07 18.24 2,291,073 +0.23(+1.27%)
Oct 04, 2010 18.04 18.14 17.91 18.01 1,261,281 -0.13(-0.72%)
Oct 01, 2010 18.14 18.16 17.93 18.14 2,294,636 +0.09(+0.48%)
Sep 30, 2010 18.21 18.29 17.96 18.05 3,500,673 -0.06(-0.34%)
Sep 29, 2010 18.17 18.21 18.05 18.11 2,025,062 +0.00(+0.00%)
Sep 28, 2010 18.03 18.13 17.85 18.11 2,545,158 +0.21(+1.18%)
Sep 27, 2010 18.16 18.16 17.88 17.90 2,811,179 +0.19(+1.05%)
Sep 24, 2010 17.71 17.75 17.62 17.72 1,797,639 +0.29(+1.67%)
Sep 23, 2010 17.49 17.57 17.38 17.42 2,156,743 -0.16(-0.92%)
Sep 22, 2010 17.65 17.76 17.52 17.58 3,526,443 +0.03(+0.18%)
Sep 21, 2010 17.56 17.68 17.42 17.55 1,975,029 +0.07(+0.43%)
Sep 20, 2010 17.25 17.52 17.21 17.48 1,508,088 +0.46(+2.70%)
Sep 17, 2010 17.02 17.30 17.00 17.02 1,926,719 -0.32(-1.83%)
Sep 15, 2010 17.14 17.36 17.11 17.34 1,590,412 +0.11(+0.65%)
Sep 14, 2010 17.06 17.32 17.01 17.23 1,761,225 +0.23(+1.35%)
Sep 13, 2010 17.08 17.09 16.94 17.00 1,349,148 +0.01(+0.04%)
Sep 10, 2010 16.95 17.07 16.92 16.99 2,577,078 -0.02(-0.11%)
Sep 09, 2010 17.01 17.03 16.90 17.01 1,481,340 +0.16(+0.96%)
Sep 08, 2010 16.78 16.96 16.77 16.85 1,639,036 +0.24(+1.42%)
Sep 07, 2010 16.71 16.74 16.59 16.61 2,046,468 -0.23(-1.36%)
Sep 03, 2010 16.83 16.94 16.72 16.84 1,366,338 +0.03(+0.18%)
Sep 02, 2010 16.74 16.82 16.71 16.81 1,507,854 -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.