Skip to main content

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 19.07 19.35 18.91 19.35 1,485,489 -0.13(-0.67%)
Oct 30, 2007 19.60 19.61 19.44 19.48 661,792 -0.12(-0.61%)
Oct 29, 2007 19.52 19.64 19.47 19.60 871,655 +0.27(+1.42%)
Oct 26, 2007 19.25 19.35 19.20 19.32 581,628 +0.10(+0.54%)
Oct 25, 2007 19.17 19.22 19.07 19.22 886,182 +0.25(+1.29%)
Oct 24, 2007 19.01 19.05 18.78 18.97 1,215,766 -0.06(-0.30%)
Oct 23, 2007 19.00 19.05 18.90 19.03 736,006 +0.24(+1.28%)
Oct 22, 2007 18.68 18.80 18.59 18.79 593,355 -0.01(-0.03%)
Oct 19, 2007 18.89 19.00 18.80 18.80 902,985 -0.24(-1.26%)
Oct 18, 2007 18.99 19.04 18.94 19.04 653,916 +0.30(+1.59%)
Oct 17, 2007 18.80 18.83 18.63 18.74 1,114,073 +0.42(+2.31%)
Oct 16, 2007 18.29 18.42 18.27 18.32 1,013,780 -0.09(-0.50%)
Oct 15, 2007 18.60 18.63 18.37 18.41 814,595 -0.27(-1.44%)
Oct 12, 2007 18.63 18.72 18.61 18.68 705,200 -0.06(-0.34%)
Oct 11, 2007 18.87 18.91 18.68 18.74 1,697,977 +0.30(+1.64%)
Oct 10, 2007 18.39 18.57 18.36 18.44 889,158 +0.21(+1.13%)
Oct 09, 2007 18.17 18.23 18.07 18.23 598,431 +0.16(+0.88%)
Oct 08, 2007 18.17 18.19 17.98 18.07 361,614 -0.10(-0.53%)
Oct 05, 2007 18.23 18.29 18.09 18.17 869,554 +0.28(+1.57%)
Oct 04, 2007 17.81 17.99 17.77 17.89 627,486 +0.05(+0.29%)
Oct 03, 2007 17.88 17.95 17.82 17.84 508,290 -0.23(-1.30%)
Oct 02, 2007 18.24 18.25 17.93 18.07 1,239,570 -0.30(-1.65%)
Oct 01, 2007 18.10 18.37 18.08 18.37 1,806,846 +0.28(+1.55%)
Sep 28, 2007 18.07 18.20 17.88 18.09 2,902,366 -0.41(-2.22%)
Sep 27, 2007 18.56 18.57 18.39 18.51 1,088,868 +0.18(+1.00%)
Sep 26, 2007 18.29 18.39 18.25 18.32 623,986 -0.01(-0.03%)
Sep 25, 2007 18.32 18.39 18.22 18.33 619,785 -0.06(-0.34%)
Sep 24, 2007 18.57 18.58 18.33 18.39 829,822 -0.27(-1.47%)
Sep 21, 2007 18.64 18.72 18.64 18.67 758,059 +0.18(+0.99%)
Sep 20, 2007 18.51 18.61 18.42 18.48 736,531 -0.20(-1.07%)
Sep 19, 2007 18.75 18.79 18.63 18.68 560,624 +0.09(+0.46%)
Sep 18, 2007 18.24 18.65 18.21 18.60 1,065,764 +0.44(+2.42%)
Sep 17, 2007 18.36 18.43 18.09 18.16 708,351 -0.30(-1.61%)
Sep 14, 2007 18.38 18.56 18.36 18.45 702,575 -0.19(-1.01%)
Sep 13, 2007 18.65 18.74 18.60 18.64 766,811 +0.25(+1.34%)
Sep 12, 2007 18.30 18.47 18.26 18.40 946,743 +0.06(+0.31%)
Sep 11, 2007 18.14 18.34 18.11 18.34 1,903,288 +0.39(+2.20%)
Sep 10, 2007 18.12 18.12 17.83 17.95 723,928 -0.16(-0.88%)
Sep 07, 2007 18.13 18.16 17.93 18.11 753,859 +0.15(+0.83%)
Sep 06, 2007 18.00 18.02 17.81 17.96 1,449,146 -0.10(-0.57%)
Sep 05, 2007 17.97 18.11 17.92 18.06 807,593 -0.03(-0.16%)
Sep 04, 2007 17.85 18.15 17.83 18.09 535,770 +0.10(+0.57%)
Aug 31, 2007 17.92 18.12 17.80 17.99 649,015 +0.38(+2.17%)
Aug 30, 2007 17.48 17.71 17.45 17.60 414,823 -0.09(-0.52%)
Aug 29, 2007 17.63 17.71 17.44 17.69 529,294 +0.48(+2.79%)
Aug 28, 2007 17.46 17.48 17.21 17.21 652,691 -0.45(-2.52%)
Aug 27, 2007 17.66 17.80 17.60 17.66 522,117 -0.08(-0.45%)
Aug 24, 2007 17.45 17.76 17.47 17.74 1,005,378 +0.15(+0.88%)
Aug 23, 2007 17.69 17.71 17.52 17.59 915,062 -0.01(-0.03%)
Aug 22, 2007 17.44 17.60 17.39 17.59 674,570 +0.51(+3.01%)
Aug 21, 2007 17.05 17.15 16.98 17.08 743,007 -0.21(-1.19%)
Aug 20, 2007 17.31 17.31 17.13 17.28 539,621 +0.07(+0.43%)
Aug 17, 2007 17.00 17.32 16.99 17.21 1,192,487 +0.31(+1.86%)
Aug 16, 2007 16.87 17.01 16.54 16.89 1,508,593 -0.09(-0.50%)
Aug 15, 2007 17.11 17.29 16.95 16.98 1,115,473 +0.06(+0.34%)
Aug 14, 2007 17.27 17.29 16.89 16.92 1,425,803 -0.36(-2.08%)
Aug 13, 2007 17.17 17.37 17.08 17.28 873,055 +0.13(+0.73%)
Aug 10, 2007 16.92 17.19 16.81 17.16 1,584,907 -0.03(-0.20%)
Aug 09, 2007 17.15 17.64 17.12 17.19 3,026,113 -0.89(-4.90%)
Aug 08, 2007 18.07 18.19 17.96 18.08 1,854,138 +0.11(+0.64%)
Aug 07, 2007 17.72 18.04 17.72 17.96 1,897,337 -0.06(-0.35%)
Aug 06, 2007 17.81 18.04 17.69 18.03 1,838,702 +0.09(+0.48%)
Aug 03, 2007 18.01 18.21 17.91 17.94 1,741,735 -0.27(-1.51%)
Aug 02, 2007 18.27 18.32 18.04 18.21 2,627,042 +0.55(+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.