Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.24 18.28 17.72 17.74 5,562,349 -0.45(-2.45%)
Oct 29, 2009 18.26 18.34 18.14 18.19 5,853,268 +0.67(+3.84%)
Oct 28, 2009 17.66 17.75 17.50 17.52 3,482,175 -0.22(-1.24%)
Oct 27, 2009 17.99 17.99 17.66 17.74 5,714,091 -0.02(-0.10%)
Oct 26, 2009 18.07 18.23 17.69 17.75 3,703,002 -0.34(-1.87%)
Oct 23, 2009 18.16 18.17 18.03 18.09 2,429,725 -0.15(-0.85%)
Oct 22, 2009 18.25 18.28 18.07 18.25 2,799,215 +0.08(+0.46%)
Oct 21, 2009 18.33 18.50 18.14 18.16 5,188,382 +0.05(+0.30%)
Oct 20, 2009 18.10 18.15 18.08 18.11 3,201,681 -0.07(-0.36%)
Oct 19, 2009 18.19 18.31 18.08 18.18 2,559,251 +0.38(+2.14%)
Oct 16, 2009 17.77 17.85 17.66 17.80 2,351,364 +0.02(+0.13%)
Oct 15, 2009 17.72 17.78 17.68 17.77 1,639,594 +0.15(+0.84%)
Oct 14, 2009 17.70 17.74 17.53 17.62 3,270,073 -0.01(-0.03%)
Oct 13, 2009 17.62 17.69 17.53 17.63 2,378,381 +0.09(+0.51%)
Oct 12, 2009 17.65 17.68 17.49 17.54 2,637,624 +0.28(+1.62%)
Oct 09, 2009 17.05 17.34 17.03 17.26 1,714,453 +0.23(+1.33%)
Oct 08, 2009 16.93 17.06 16.82 17.03 1,910,912 +0.16(+0.95%)
Oct 07, 2009 16.82 16.92 16.78 16.87 2,736,504 -0.01(-0.04%)
Oct 06, 2009 16.77 16.96 16.75 16.88 4,034,851 +0.05(+0.32%)
Oct 05, 2009 16.59 16.84 16.58 16.83 2,082,931 -0.03(-0.18%)
Oct 02, 2009 16.70 16.92 16.70 16.86 2,172,143 -0.07(-0.42%)
Oct 01, 2009 16.91 17.00 16.84 16.93 4,284,262 -0.13(-0.77%)
Sep 30, 2009 16.93 17.09 16.74 17.06 2,923,121 +0.24(+1.45%)
Sep 29, 2009 16.70 16.89 16.67 16.81 2,410,987 +0.10(+0.60%)
Sep 28, 2009 16.48 16.77 16.48 16.71 2,765,933 +0.26(+1.60%)
Sep 25, 2009 16.56 16.64 16.42 16.45 1,221,508 -0.13(-0.79%)
Sep 24, 2009 16.77 16.84 16.47 16.58 3,970,914 -0.20(-1.17%)
Sep 23, 2009 16.77 16.95 16.70 16.78 3,116,650 +0.10(+0.61%)
Sep 22, 2009 16.72 16.80 16.60 16.68 2,970,641 +0.10(+0.61%)
Sep 21, 2009 16.45 16.63 16.44 16.58 1,169,416 -0.03(-0.18%)
Sep 18, 2009 16.56 16.63 16.49 16.61 1,667,923 +0.14(+0.87%)
Sep 17, 2009 16.39 16.49 16.33 16.46 1,895,532 +0.25(+1.51%)
Sep 16, 2009 16.15 16.37 16.15 16.22 729,850 -0.03(-0.16%)
Sep 15, 2009 16.18 16.27 16.11 16.24 1,268,156 -0.01(-0.07%)
Sep 14, 2009 16.18 16.30 16.14 16.26 1,160,264 +0.20(+1.26%)
Sep 11, 2009 16.06 16.11 15.99 16.05 1,347,655 -0.08(-0.48%)
Sep 10, 2009 16.03 16.20 15.95 16.13 1,358,138 +0.03(+0.19%)
Sep 09, 2009 16.12 16.21 16.06 16.10 1,784,083 -0.12(-0.77%)
Sep 08, 2009 16.21 16.30 16.12 16.23 2,196,720 +0.32(+2.02%)
Sep 04, 2009 15.69 15.93 15.69 15.90 1,639,061 +0.02(+0.11%)
Sep 03, 2009 15.90 15.90 15.74 15.89 1,576,595 -0.18(-1.11%)
Sep 02, 2009 16.00 16.12 15.96 16.06 1,467,865 +0.09(+0.56%)
Sep 01, 2009 16.12 16.34 15.95 15.98 1,281,092 -0.32(-1.94%)
Aug 31, 2009 16.18 16.30 16.12 16.29 719,567 +0.02(+0.11%)
Aug 28, 2009 16.41 16.45 16.25 16.27 1,339,584 +0.10(+0.59%)
Aug 27, 2009 16.11 16.23 15.98 16.18 1,452,661 +0.00(+0.00%)
Aug 26, 2009 16.17 16.21 16.11 16.18 831,717 -0.04(-0.22%)
Aug 25, 2009 16.28 16.40 16.20 16.21 712,660 +0.01(+0.04%)
Aug 24, 2009 16.32 16.40 16.18 16.21 996,528 -0.29(-1.77%)
Aug 21, 2009 16.50 16.67 16.18 16.50 1,317,241 +0.26(+1.57%)
Aug 20, 2009 16.04 16.29 16.04 16.24 941,322 +0.04(+0.26%)
Aug 19, 2009 15.85 16.23 15.82 16.20 1,346,064 +0.24(+1.53%)
Aug 18, 2009 15.70 16.02 15.69 15.96 1,773,647 +0.25(+1.59%)
Aug 17, 2009 15.71 15.82 15.68 15.71 1,882,892 -0.61(-3.72%)
Aug 14, 2009 16.30 16.31 16.16 16.31 1,586,680 +0.14(+0.85%)
Aug 13, 2009 16.18 16.21 16.08 16.18 1,950,148 +0.08(+0.52%)
Aug 12, 2009 15.79 16.18 15.79 16.09 1,765,183 +0.36(+2.27%)
Aug 11, 2009 15.64 15.77 15.58 15.74 928,547 +0.10(+0.61%)
Aug 10, 2009 15.64 15.77 15.58 15.64 1,182,678 -0.36(-2.27%)
Aug 07, 2009 16.18 16.23 16.01 16.01 1,374,584 -0.11(-0.70%)
Aug 06, 2009 16.53 16.56 15.95 16.12 4,628,561 +0.53(+3.40%)
Aug 05, 2009 15.63 15.67 15.45 15.59 1,646,488 +0.05(+0.32%)
Aug 04, 2009 15.54 15.65 15.48 15.54 1,594,565 -0.13(-0.84%)
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.