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 (%)
Jan 29, 2010 19.01 19.09 18.80 18.85 2,551,597 -0.17(-0.88%)
Jan 28, 2010 19.20 19.20 18.92 19.02 1,652,871 -0.07(-0.39%)
Jan 27, 2010 18.93 19.12 18.92 19.09 1,341,113 +0.01(+0.03%)
Jan 26, 2010 18.93 19.15 18.92 19.09 922,131 -0.09(-0.48%)
Jan 25, 2010 19.20 19.28 19.14 19.18 1,293,294 +0.08(+0.42%)
Jan 22, 2010 19.21 19.30 19.10 19.10 1,604,486 -0.29(-1.50%)
Jan 21, 2010 19.82 19.87 19.31 19.39 1,338,923 -0.36(-1.84%)
Jan 20, 2010 19.72 19.76 19.60 19.76 2,344,738 -0.20(-1.02%)
Jan 19, 2010 19.77 20.02 19.77 19.96 1,840,039 +0.48(+2.44%)
Jan 15, 2010 19.58 19.48 19.48 19.48 1,313,665 -0.17(-0.88%)
Jan 14, 2010 19.65 19.71 19.61 19.66 1,034,585 +0.14(+0.73%)
Jan 13, 2010 19.50 19.58 19.38 19.51 1,599,246 +0.10(+0.54%)
Jan 12, 2010 19.30 19.41 19.26 19.41 1,035,045 +0.12(+0.61%)
Jan 11, 2010 19.46 19.46 19.24 19.29 1,750,364 +0.03(+0.16%)
Jan 08, 2010 19.16 19.28 19.08 19.26 1,232,962 +0.09(+0.48%)
Jan 07, 2010 19.05 19.19 19.03 19.17 2,210,163 -0.14(-0.70%)
Jan 06, 2010 19.21 19.43 19.21 19.30 2,932,523 -0.11(-0.54%)
Jan 05, 2010 19.34 19.42 19.32 19.41 1,504,664 -0.43(-2.18%)
Jan 04, 2010 19.90 19.94 19.79 19.84 1,293,601 +0.14(+0.69%)
Dec 31, 2009 19.95 19.71 19.71 19.71 764,564 -0.11(-0.56%)
Dec 30, 2009 19.69 19.82 19.68 19.82 1,504,963 -0.07(-0.34%)
Dec 29, 2009 19.97 19.98 19.76 19.89 1,292,569 +0.01(+0.06%)
Dec 28, 2009 19.95 19.98 19.81 19.87 869,648 +0.08(+0.41%)
Dec 24, 2009 19.67 19.79 19.67 19.79 366,042 +0.09(+0.44%)
Dec 23, 2009 19.57 19.72 19.56 19.71 1,272,427 +0.03(+0.16%)
Dec 22, 2009 19.67 19.77 19.61 19.67 1,718,505 +0.35(+1.79%)
Dec 21, 2009 19.22 19.46 19.22 19.33 1,550,552 +0.09(+0.48%)
Dec 18, 2009 19.26 19.26 19.07 19.24 5,057,118 +0.23(+1.20%)
Dec 17, 2009 19.08 19.11 18.95 19.01 2,317,789 -0.40(-2.07%)
Dec 16, 2009 19.38 19.53 19.27 19.41 2,652,992 +0.31(+1.62%)
Dec 15, 2009 19.17 19.22 19.07 19.10 2,046,734 -0.01(-0.03%)
Dec 14, 2009 19.08 19.16 19.08 19.11 3,522,360 +0.17(+0.88%)
Dec 11, 2009 18.93 18.97 18.84 18.94 2,701,417 +0.30(+1.59%)
Dec 10, 2009 18.74 18.74 18.60 18.64 1,571,815 +0.23(+1.27%)
Dec 09, 2009 18.43 18.48 18.22 18.41 1,366,539 +0.01(+0.07%)
Dec 08, 2009 18.45 18.48 18.31 18.40 1,668,311 -0.52(-2.74%)
Dec 07, 2009 18.87 19.03 18.86 18.92 1,236,193 -0.01(-0.03%)
Dec 04, 2009 19.09 19.20 18.83 18.92 3,077,915 -0.04(-0.20%)
Dec 03, 2009 19.19 19.22 18.92 18.96 1,726,939 +0.00(+0.00%)
Dec 02, 2009 19.01 19.06 18.88 18.96 1,656,490 +0.26(+1.39%)
Dec 01, 2009 18.68 18.76 18.61 18.70 2,085,241 +0.46(+2.51%)
Nov 30, 2009 18.17 18.35 18.06 18.24 1,605,600 -0.07(-0.40%)
Nov 27, 2009 18.05 18.45 18.01 18.32 2,015,836 -0.42(-2.24%)
Nov 25, 2009 18.61 18.78 18.59 18.74 1,552,975 -0.01(-0.07%)
Nov 24, 2009 18.80 18.80 18.66 18.75 1,828,531 +0.09(+0.46%)
Nov 23, 2009 18.64 18.80 18.62 18.66 2,144,782 +0.27(+1.48%)
Nov 20, 2009 18.25 18.41 18.24 18.39 4,852,707 -0.11(-0.57%)
Nov 19, 2009 18.36 18.50 18.18 18.50 5,542,224 -0.17(-0.93%)
Nov 18, 2009 18.84 18.84 18.53 18.67 4,373,958 -0.49(-2.55%)
Nov 17, 2009 19.13 19.17 19.03 19.16 3,405,030 +0.11(+0.58%)
Nov 16, 2009 18.95 19.09 18.90 19.04 1,589,849 +0.36(+1.92%)
Nov 13, 2009 18.64 18.72 18.55 18.69 1,892,738 +0.07(+0.37%)
Nov 12, 2009 18.80 18.83 18.58 18.62 2,291,116 -0.19(-0.99%)
Nov 11, 2009 18.96 18.99 18.75 18.80 5,088,997 -0.13(-0.69%)
Nov 10, 2009 18.90 18.99 18.82 18.93 2,852,348 +0.09(+0.49%)
Nov 09, 2009 18.71 18.84 18.66 18.84 2,699,526 +0.36(+1.94%)
Nov 06, 2009 18.22 18.50 18.22 18.48 3,049,855 +0.07(+0.40%)
Nov 05, 2009 18.38 18.56 18.29 18.41 3,748,899 -0.26(-1.39%)
Nov 04, 2009 18.61 18.82 18.56 18.67 2,440,654 +0.20(+1.07%)
Nov 03, 2009 18.16 18.47 18.13 18.47 3,323,047 -0.07(-0.40%)
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.