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 (%)
Mar 30, 2007 17.01 17.23 17.01 17.18 1,556,377 +0.18(+1.04%)
Mar 29, 2007 16.98 17.03 16.92 17.00 1,315,009 +0.26(+1.57%)
Mar 28, 2007 16.65 16.88 16.64 16.74 3,472,268 -0.09(-0.51%)
Mar 27, 2007 16.81 16.93 16.78 16.83 4,673,857 +0.08(+0.48%)
Mar 26, 2007 16.80 16.80 16.61 16.75 4,097,129 -0.25(-1.45%)
Mar 23, 2007 16.96 17.09 16.93 16.99 6,163,372 +0.16(+0.95%)
Mar 22, 2007 16.85 16.92 16.77 16.83 1,961,574 -0.06(-0.34%)
Mar 21, 2007 16.73 16.89 16.61 16.89 4,940,604 +0.29(+1.76%)
Mar 20, 2007 16.52 16.79 16.52 16.60 7,188,529 -0.09(-0.55%)
Mar 19, 2007 16.80 16.85 16.67 16.69 2,719,459 -0.07(-0.44%)
Mar 16, 2007 17.14 17.16 16.67 16.76 6,577,408 +0.36(+2.19%)
Mar 15, 2007 16.11 16.48 16.11 16.40 2,128,904 +0.68(+4.32%)
Mar 14, 2007 15.64 15.76 15.56 15.72 1,036,534 +0.29(+1.85%)
Mar 13, 2007 15.68 15.77 15.43 15.44 1,033,208 -0.25(-1.57%)
Mar 12, 2007 15.53 15.73 15.53 15.68 1,152,580 +0.37(+2.42%)
Mar 09, 2007 15.23 15.35 15.13 15.31 3,194,843 +0.23(+1.52%)
Mar 08, 2007 15.07 15.19 15.03 15.08 3,333,643 -0.11(-0.75%)
Mar 07, 2007 15.11 15.23 15.07 15.20 1,187,586 +0.14(+0.91%)
Mar 06, 2007 15.00 15.09 14.89 15.06 1,204,039 +0.32(+2.17%)
Mar 05, 2007 14.64 14.85 14.61 14.74 3,614,743 -0.19(-1.30%)
Mar 02, 2007 14.95 15.04 14.89 14.93 1,045,111 -0.21(-1.40%)
Mar 01, 2007 14.98 15.15 14.88 15.15 1,359,642 -0.22(-1.41%)
Feb 28, 2007 15.35 15.41 15.26 15.36 1,011,155 +0.07(+0.49%)
Feb 27, 2007 15.60 15.63 15.24 15.29 1,199,488 -0.35(-2.26%)
Feb 26, 2007 15.65 15.69 15.59 15.64 496,773 +0.02(+0.15%)
Feb 23, 2007 15.64 15.65 15.56 15.62 577,252 +0.14(+0.89%)
Feb 22, 2007 15.44 15.50 15.41 15.48 639,038 -0.02(-0.11%)
Feb 21, 2007 15.45 15.55 15.42 15.50 819,670 -0.28(-1.77%)
Feb 20, 2007 15.69 15.80 15.64 15.78 529,294 +0.17(+1.10%)
Feb 16, 2007 15.57 15.63 15.48 15.61 573,227 -0.17(-1.09%)
Feb 15, 2007 15.83 15.85 15.74 15.78 462,607 +0.02(+0.14%)
Feb 14, 2007 15.65 15.76 15.64 15.76 1,178,411 +0.35(+2.26%)
Feb 13, 2007 15.29 15.44 15.29 15.41 724,713 +0.18(+1.16%)
Feb 12, 2007 15.19 15.26 15.15 15.23 944,916 -0.21(-1.37%)
Feb 09, 2007 15.45 15.55 15.41 15.44 833,148 -0.13(-0.81%)
Feb 08, 2007 15.52 15.61 15.47 15.57 1,837,652 -0.37(-2.29%)
Feb 07, 2007 15.89 16.03 15.87 15.93 460,156 -0.07(-0.46%)
Feb 06, 2007 16.04 16.07 15.98 16.01 1,378,895 +0.21(+1.30%)
Feb 05, 2007 15.77 15.87 15.77 15.80 463,482 -0.08(-0.50%)
Feb 02, 2007 15.91 15.93 15.84 15.88 720,603 +0.07(+0.43%)
Feb 01, 2007 15.79 15.89 15.76 15.81 736,181 +0.21(+1.35%)
Jan 31, 2007 15.58 15.64 15.52 15.60 627,836 -0.10(-0.66%)
Jan 30, 2007 15.75 15.79 15.64 15.71 552,223 +0.13(+0.81%)
Jan 29, 2007 15.53 15.61 15.51 15.58 480,635 +0.09(+0.59%)
Jan 26, 2007 15.51 15.53 15.38 15.49 568,501 -0.11(-0.70%)
Jan 25, 2007 15.75 15.76 15.56 15.60 451,055 -0.21(-1.30%)
Jan 24, 2007 15.83 15.86 15.72 15.80 556,249 +0.09(+0.58%)
Jan 23, 2007 15.67 15.77 15.62 15.71 746,682 -0.10(-0.65%)
Jan 22, 2007 15.91 15.91 15.76 15.81 521,942 -0.17(-1.04%)
Jan 19, 2007 15.89 16.02 15.89 15.98 1,081,342 +0.09(+0.58%)
Jan 18, 2007 16.00 16.04 15.85 15.89 528,769 -0.11(-0.71%)
Jan 17, 2007 15.98 16.04 15.96 16.00 725,154 +0.14(+0.86%)
Jan 16, 2007 15.89 15.91 15.84 15.87 558,699 +0.06(+0.40%)
Jan 12, 2007 15.75 15.84 15.73 15.80 630,812 +0.34(+2.18%)
Jan 11, 2007 15.35 15.51 15.31 15.47 502,164 +0.07(+0.48%)
Jan 10, 2007 15.39 15.44 15.36 15.39 688,572 -0.14(-0.92%)
Jan 09, 2007 15.55 15.58 15.47 15.53 590,205 -0.05(-0.33%)
Jan 08, 2007 15.63 15.65 15.51 15.59 671,419 -0.11(-0.69%)
Jan 05, 2007 15.76 15.78 15.65 15.69 549,247 -0.25(-1.58%)
Jan 04, 2007 15.92 16.00 15.91 15.95 633,087 -0.09(-0.53%)
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.