Skip to main content

Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 15.50 15.50 14.93 15.00 4,082,516 -0.51(-3.31%)
Oct 30, 2006 15.45 15.52 15.45 15.51 788,666 +0.05(+0.32%)
Oct 27, 2006 15.47 15.53 15.43 15.47 533,438 -0.04(-0.24%)
Oct 26, 2006 15.41 15.51 15.39 15.50 543,472 +0.06(+0.40%)
Oct 25, 2006 15.35 15.45 15.34 15.44 448,955 +0.15(+0.97%)
Oct 24, 2006 15.20 15.31 15.19 15.29 879,298 -0.11(-0.72%)
Oct 23, 2006 15.26 15.42 15.22 15.40 669,063 +0.07(+0.48%)
Oct 20, 2006 15.37 15.39 15.22 15.33 429,372 -0.09(-0.60%)
Oct 19, 2006 15.39 15.45 15.34 15.42 390,206 +0.08(+0.52%)
Oct 18, 2006 15.36 15.40 15.29 15.34 2,231,020 +0.11(+0.69%)
Oct 17, 2006 15.23 15.26 15.11 15.24 535,056 -0.09(-0.60%)
Oct 16, 2006 15.30 15.35 15.27 15.33 595,586 +0.03(+0.20%)
Oct 13, 2006 15.24 15.33 15.24 15.30 770,863 -0.11(-0.68%)
Oct 12, 2006 15.29 15.42 15.26 15.40 529,715 +0.11(+0.73%)
Oct 11, 2006 15.24 15.35 15.19 15.29 281,446 -0.05(-0.32%)
Oct 10, 2006 15.34 15.35 15.24 15.34 463,197 -0.11(-0.68%)
Oct 09, 2006 15.37 15.45 15.32 15.45 311,873 +0.01(+0.04%)
Oct 06, 2006 15.43 15.48 15.37 15.44 1,019,779 -0.04(-0.28%)
Oct 05, 2006 15.43 15.49 15.40 15.48 500,259 -0.01(-0.04%)
Oct 04, 2006 15.35 15.49 15.35 15.49 577,297 +0.27(+1.79%)
Oct 03, 2006 15.19 15.26 15.16 15.22 339,063 -0.04(-0.24%)
Oct 02, 2006 15.24 15.30 15.20 15.26 364,958 -0.07(-0.48%)
Sep 29, 2006 15.32 15.38 15.30 15.33 393,442 -0.09(-0.60%)
Sep 28, 2006 15.39 15.45 15.36 15.42 494,433 -0.08(-0.52%)
Sep 27, 2006 15.43 15.55 15.42 15.50 495,890 -0.06(-0.40%)
Sep 26, 2006 15.44 15.56 15.43 15.56 973,815 +0.23(+1.49%)
Sep 25, 2006 15.29 15.35 15.15 15.34 633,133 +0.16(+1.06%)
Sep 22, 2006 15.24 15.26 15.16 15.18 580,210 -0.04(-0.28%)
Sep 21, 2006 15.19 15.26 15.09 15.22 663,884 +0.08(+0.53%)
Sep 20, 2006 15.03 15.14 15.01 15.14 801,775 +0.19(+1.28%)
Sep 19, 2006 14.94 14.96 14.87 14.95 582,153 -0.20(-1.31%)
Sep 18, 2006 15.11 15.15 15.06 15.14 574,222 +0.12(+0.82%)
Sep 15, 2006 15.00 15.06 14.95 15.02 808,734 +0.01(+0.08%)
Sep 14, 2006 15.03 15.07 14.95 15.01 647,376 -0.03(-0.21%)
Sep 13, 2006 14.92 15.05 14.90 15.04 637,503 +0.13(+0.87%)
Sep 12, 2006 14.82 14.91 14.77 14.91 717,778 +0.12(+0.79%)
Sep 11, 2006 14.74 14.80 14.69 14.79 433,580 +0.04(+0.25%)
Sep 08, 2006 14.73 14.77 14.65 14.75 592,672 +0.02(+0.13%)
Sep 07, 2006 14.74 14.78 14.65 14.74 620,995 -0.02(-0.17%)
Sep 06, 2006 14.79 14.82 14.76 14.76 534,732 -0.25(-1.69%)
Sep 05, 2006 15.00 15.02 14.93 15.01 538,940 +0.10(+0.66%)
Sep 01, 2006 14.84 14.95 14.79 14.92 563,541 +0.04(+0.25%)
Aug 31, 2006 14.92 14.95 14.80 14.88 668,254 -0.03(-0.21%)
Aug 30, 2006 14.87 14.93 14.86 14.91 591,863 +0.14(+0.92%)
Aug 29, 2006 14.77 14.80 14.64 14.77 579,725 +0.01(+0.08%)
Aug 28, 2006 14.66 14.80 14.66 14.76 460,931 +0.14(+0.93%)
Aug 25, 2006 14.59 14.65 14.58 14.63 535,542 -0.06(-0.38%)
Aug 24, 2006 14.68 14.71 14.61 14.68 1,424,227 +0.17(+1.19%)
Aug 23, 2006 14.59 14.61 14.40 14.51 567,425 +0.11(+0.73%)
Aug 22, 2006 14.37 14.43 14.33 14.40 1,127,567 -0.04(-0.26%)
Aug 21, 2006 14.41 14.46 14.40 14.44 328,219 +0.02(+0.17%)
Aug 18, 2006 14.35 14.44 14.33 14.42 277,724 +0.03(+0.21%)
Aug 17, 2006 14.38 14.45 14.35 14.38 451,706 -0.15(-1.06%)
Aug 16, 2006 14.49 14.57 14.45 14.54 504,467 +0.04(+0.26%)
Aug 15, 2006 14.42 14.54 14.37 14.50 925,262 +0.28(+2.00%)
Aug 14, 2006 14.21 14.30 14.15 14.22 674,727 +0.22(+1.54%)
Aug 11, 2006 14.03 14.06 13.96 14.00 466,110 -0.06(-0.40%)
Aug 10, 2006 14.03 14.09 13.97 14.06 531,657 -0.09(-0.66%)
Aug 09, 2006 14.16 14.28 14.15 14.15 415,939 +0.02(+0.13%)
Aug 08, 2006 14.09 14.18 14.09 14.13 812,457 -0.04(-0.30%)
Aug 07, 2006 14.24 14.30 14.14 14.17 756,459 -0.23(-1.63%)
Aug 04, 2006 14.49 14.51 14.31 14.41 1,971,260 +0.09(+0.65%)
Aug 03, 2006 14.33 14.40 14.21 14.32 996,959 -0.65(-4.33%)
Aug 02, 2006 15.01 15.06 14.93 14.96 1,068,980 +0.21(+1.42%)
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.