Skip to main content

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 16.73 16.93 16.71 16.83 1,833,134 +0.38(+2.30%)
Aug 31, 2010 16.44 16.55 16.34 16.45 6,127 +0.06(+0.38%)
Aug 30, 2010 16.42 16.58 16.39 16.39 1,071,724 -0.30(-1.82%)
Aug 27, 2010 16.53 16.71 16.40 16.69 2,070,800 +0.05(+0.30%)
Aug 26, 2010 16.63 16.72 16.58 16.64 2,425,413 +0.23(+1.40%)
Aug 25, 2010 16.06 16.48 16.06 16.41 3,122,530 +0.16(+0.99%)
Aug 24, 2010 16.17 16.33 16.12 16.25 2,239,150 -0.10(-0.61%)
Aug 23, 2010 16.35 16.51 16.32 16.35 3,174,659 -0.14(-0.83%)
Aug 20, 2010 16.38 16.51 16.29 16.49 2,118,563 -0.07(-0.41%)
Aug 19, 2010 16.81 16.82 16.48 16.56 1,470,387 -0.37(-2.16%)
Aug 18, 2010 16.97 17.00 16.83 16.92 1,457,875 +0.20(+1.22%)
Aug 17, 2010 16.71 16.83 16.59 16.72 1,423,960 +0.10(+0.60%)
Aug 16, 2010 16.51 16.66 16.44 16.62 2,071,383 +0.09(+0.53%)
Aug 13, 2010 16.53 16.68 16.53 16.53 2,046,242 -0.24(-1.41%)
Aug 12, 2010 16.69 16.83 16.65 16.77 1,957,950 +0.16(+0.97%)
Aug 11, 2010 16.61 16.70 16.56 16.61 2,746,964 -0.40(-2.35%)
Aug 10, 2010 16.73 17.11 16.65 17.01 2,071,419 +0.17(+1.02%)
Aug 09, 2010 16.79 16.92 16.76 16.84 1,363,299 +0.05(+0.29%)
Aug 06, 2010 16.79 16.83 16.58 16.79 3,810,105 -0.35(-2.04%)
Aug 05, 2010 17.14 17.21 16.90 17.14 3,982,891 -0.87(-4.84%)
Aug 04, 2010 17.97 18.05 17.89 18.01 1,494,632 +0.25(+1.42%)
Aug 03, 2010 17.61 17.79 17.55 17.76 3,548,236 -0.04(-0.24%)
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.