Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

49.40 USD -0.64 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 33.37 33.86 33.09 33.86 848,700 -0.23(-0.67%)
Oct 30, 2007 34.30 34.33 34.03 34.09 378,100 -0.21(-0.61%)
Oct 29, 2007 34.16 34.38 34.07 34.30 498,000 +0.48(+1.42%)
Oct 26, 2007 33.70 33.86 33.60 33.82 332,300 +0.18(+0.54%)
Oct 25, 2007 33.56 33.64 33.37 33.64 506,300 +0.43(+1.29%)
Oct 24, 2007 33.27 33.35 32.87 33.21 694,600 -0.10(-0.30%)
Oct 23, 2007 33.26 33.35 33.08 33.31 420,500 +0.42(+1.28%)
Oct 22, 2007 32.70 32.90 32.54 32.89 339,000 -0.01(-0.03%)
Oct 19, 2007 33.06 33.25 32.90 32.90 515,900 -0.42(-1.26%)
Oct 18, 2007 33.24 33.33 33.15 33.32 373,600 +0.52(+1.59%)
Oct 17, 2007 32.90 32.95 32.60 32.80 636,500 +0.74(+2.31%)
Oct 16, 2007 32.01 32.24 31.97 32.06 579,200 -0.16(-0.50%)
Oct 15, 2007 32.55 32.60 32.15 32.22 465,400 -0.47(-1.44%)
Oct 12, 2007 32.60 32.76 32.58 32.69 402,900 -0.11(-0.34%)
Oct 11, 2007 33.02 33.10 32.69 32.80 970,100 +0.53(+1.64%)
Oct 10, 2007 32.19 32.50 32.14 32.27 508,000 +0.36(+1.13%)
Oct 09, 2007 31.81 31.91 31.63 31.91 341,900 +0.28(+0.89%)
Oct 08, 2007 31.81 31.84 31.47 31.63 206,600 -0.17(-0.53%)
Oct 05, 2007 31.91 32.02 31.66 31.80 496,800 +0.49(+1.56%)
Oct 04, 2007 31.18 31.48 31.11 31.31 358,500 +0.09(+0.29%)
Oct 03, 2007 31.29 31.41 31.19 31.22 290,400 -0.41(-1.30%)
Oct 02, 2007 31.92 31.95 31.39 31.63 708,200 -0.53(-1.65%)
Oct 01, 2007 31.68 32.16 31.65 32.16 1,032,300 +0.49(+1.55%)
Sep 28, 2007 31.62 31.85 31.30 31.67 1,658,200 -0.72(-2.22%)
Sep 27, 2007 32.49 32.51 32.18 32.39 622,100 +0.32(+1.00%)
Sep 26, 2007 32.01 32.19 31.95 32.07 356,500 -0.01(-0.03%)
Sep 25, 2007 32.06 32.19 31.89 32.08 354,100 -0.11(-0.34%)
Sep 24, 2007 32.50 32.52 32.09 32.19 474,100 -0.48(-1.47%)
Sep 21, 2007 32.63 32.77 32.63 32.67 433,100 +0.32(+0.99%)
Sep 20, 2007 32.40 32.58 32.24 32.35 420,800 -0.35(-1.07%)
Sep 19, 2007 32.82 32.88 32.60 32.70 320,300 +0.15(+0.46%)
Sep 18, 2007 31.92 32.65 31.88 32.55 608,900 +0.77(+2.42%)
Sep 17, 2007 32.14 32.25 31.67 31.78 404,700 -0.52(-1.61%)
Sep 14, 2007 32.17 32.48 32.14 32.30 401,400 -0.33(-1.01%)
Sep 13, 2007 32.64 32.80 32.56 32.63 438,100 +0.43(+1.34%)
Sep 12, 2007 32.03 32.32 31.96 32.20 540,900 +0.10(+0.31%)
Sep 11, 2007 31.75 32.10 31.69 32.10 1,087,400 +0.69(+2.20%)
Sep 10, 2007 31.72 31.72 31.20 31.41 413,600 -0.28(-0.88%)
Sep 07, 2007 31.73 31.78 31.38 31.69 430,700 +0.26(+0.83%)
Sep 06, 2007 31.51 31.54 31.18 31.43 827,936 -0.18(-0.57%)
Sep 05, 2007 31.45 31.69 31.36 31.61 461,400 -0.05(-0.16%)
Sep 04, 2007 31.25 31.76 31.21 31.66 306,100 +0.18(+0.57%)
Aug 31, 2007 31.36 31.71 31.15 31.48 370,800 +0.67(+2.17%)
Aug 30, 2007 30.59 31.00 30.55 30.81 237,000 -0.16(-0.52%)
Aug 29, 2007 30.85 30.99 30.52 30.97 302,400 +0.84(+2.79%)
Aug 28, 2007 30.56 30.60 30.13 30.13 372,900 -0.78(-2.52%)
Aug 27, 2007 30.91 31.15 30.81 30.91 298,300 -0.14(-0.45%)
Aug 24, 2007 30.54 31.08 30.57 31.05 574,400 +0.27(+0.88%)
Aug 23, 2007 30.96 30.99 30.66 30.78 522,800 -0.01(-0.03%)
Aug 22, 2007 30.52 30.81 30.43 30.79 385,400 +0.90(+3.01%)
Aug 21, 2007 29.85 30.02 29.72 29.89 424,500 -0.36(-1.19%)
Aug 20, 2007 30.29 30.30 29.99 30.25 308,300 +0.13(+0.43%)
Aug 17, 2007 29.76 30.32 29.73 30.12 681,300 +0.55(+1.86%)
Aug 16, 2007 29.52 29.77 28.95 29.57 861,900 -0.15(-0.50%)
Aug 15, 2007 29.94 30.27 29.66 29.72 637,300 +0.10(+0.34%)
Aug 14, 2007 30.22 30.27 29.56 29.62 814,600 -0.63(-2.08%)
Aug 13, 2007 30.05 30.41 29.89 30.25 498,800 +0.22(+0.73%)
Aug 10, 2007 29.62 30.08 29.42 30.03 905,500 -0.06(-0.20%)
Aug 09, 2007 30.02 30.87 29.96 30.09 1,728,900 -1.55(-4.90%)
Aug 08, 2007 31.62 31.84 31.43 31.64 1,059,319 +0.20(+0.64%)
Aug 07, 2007 31.02 31.58 31.01 31.44 1,084,000 -0.11(-0.35%)
Aug 06, 2007 31.17 31.58 30.96 31.55 1,050,500 +0.15(+0.48%)
Aug 03, 2007 31.53 31.88 31.35 31.40 995,100 -0.48(-1.51%)
Aug 02, 2007 31.97 32.06 31.57 31.88 1,500,900 +0.97(+3.14%)
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.