Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 19.31 19.40 19.20 19.25 2,728,992 +0.03(+0.17%)
Feb 25, 2011 19.13 19.25 19.07 19.22 1,668,762 +0.23(+1.23%)
Feb 24, 2011 19.06 19.09 18.91 18.99 1,854,296 -0.05(-0.27%)
Feb 23, 2011 19.14 19.20 18.99 19.04 2,266,278 -0.02(-0.10%)
Feb 22, 2011 19.12 19.18 19.01 19.06 2,980,030 -0.10(-0.54%)
Feb 18, 2011 19.09 19.22 19.06 19.16 2,242,971 +0.22(+1.16%)
Feb 17, 2011 18.98 19.01 18.92 18.94 2,482,071 +0.14(+0.76%)
Feb 16, 2011 18.75 18.82 18.74 18.80 2,834,952 +0.07(+0.38%)
Feb 15, 2011 18.77 18.82 18.69 18.73 2,218,505 -0.01(-0.07%)
Feb 14, 2011 18.79 18.80 18.68 18.74 1,689,038 -0.03(-0.14%)
Feb 11, 2011 18.73 18.81 18.72 18.77 3,804,409 -0.24(-1.26%)
Feb 10, 2011 19.01 19.03 18.93 19.01 3,535,335 -0.11(-0.58%)
Feb 09, 2011 19.02 19.12 19.01 19.12 9,597,981 +0.13(+0.67%)
Feb 08, 2011 19.04 19.11 18.97 18.99 6,345,401 -0.06(-0.34%)
Feb 07, 2011 18.95 19.09 18.90 19.05 2,762,724 +0.06(+0.34%)
Feb 04, 2011 18.77 19.00 18.71 18.99 3,330,823 -0.10(-0.54%)
Feb 03, 2011 19.12 19.16 18.98 19.09 3,052,583 -0.13(-0.70%)
Feb 02, 2011 19.20 19.32 19.14 19.23 3,183,619 +0.31(+1.66%)
Feb 01, 2011 19.02 19.03 18.89 18.91 3,996,045 +0.29(+1.55%)
Jan 31, 2011 18.74 18.81 18.62 18.62 3,522,551 +0.04(+0.21%)
Jan 28, 2011 18.84 18.93 18.53 18.59 2,829,140 -0.42(-2.23%)
Jan 27, 2011 18.84 19.02 18.82 19.01 2,871,166 -0.08(-0.44%)
Jan 26, 2011 19.08 19.14 19.00 19.09 2,468,672 -0.09(-0.47%)
Jan 25, 2011 19.06 19.18 18.93 19.18 2,508,129 -0.55(-2.80%)
Jan 24, 2011 19.70 19.77 19.66 19.74 1,241,132 +0.10(+0.49%)
Jan 21, 2011 19.59 19.68 19.57 19.64 2,994,582 +0.31(+1.59%)
Jan 20, 2011 19.41 19.44 19.23 19.33 4,379,321 -0.10(-0.53%)
Jan 19, 2011 19.65 19.67 19.41 19.43 2,337,326 +0.07(+0.36%)
Jan 18, 2011 19.38 19.47 19.36 19.36 2,680,364 -0.02(-0.10%)
Jan 14, 2011 19.19 19.39 19.16 19.38 2,156,774 +0.13(+0.67%)
Jan 13, 2011 19.34 19.40 19.23 19.25 2,717,410 -0.02(-0.10%)
Jan 12, 2011 19.19 19.27 19.10 19.27 2,767,898 +0.16(+0.84%)
Jan 11, 2011 19.18 19.18 19.05 19.11 1,669,618 +0.07(+0.37%)
Jan 10, 2011 19.00 19.09 18.94 19.04 2,181,332 -0.06(-0.34%)
Jan 07, 2011 19.25 19.26 19.03 19.11 2,786,370 -0.21(-1.10%)
Jan 06, 2011 19.27 19.37 19.20 19.32 2,848,362 -0.28(-1.41%)
Jan 05, 2011 19.39 19.61 19.38 19.59 2,340,485 -0.26(-1.29%)
Jan 04, 2011 19.94 19.94 19.77 19.85 2,886,321 -0.07(-0.35%)
Jan 03, 2011 20.05 20.05 19.88 19.92 1,983,170 +0.10(+0.49%)
Dec 31, 2010 19.75 19.95 19.74 19.83 713,594 +0.01(+0.03%)
Dec 30, 2010 19.76 19.88 19.68 19.82 2,640,281 -0.05(-0.26%)
Dec 29, 2010 19.84 19.93 19.83 19.87 1,289,335 +0.10(+0.49%)
Dec 28, 2010 19.85 19.89 19.70 19.77 954,242 -0.01(-0.03%)
Dec 27, 2010 19.62 19.79 19.59 19.78 614,420 +0.03(+0.16%)
Dec 23, 2010 19.68 19.76 19.66 19.75 870,082 +0.10(+0.49%)
Dec 22, 2010 19.63 19.66 19.59 19.65 849,728 -0.08(-0.42%)
Dec 21, 2010 19.74 19.76 19.66 19.74 1,676,930 +0.03(+0.13%)
Dec 20, 2010 19.80 19.83 19.62 19.71 1,574,566 +0.00(+0.00%)
Dec 17, 2010 19.77 19.80 19.57 19.71 1,228,523 -0.03(-0.16%)
Dec 16, 2010 19.69 19.75 19.60 19.74 1,236,624 +0.16(+0.82%)
Dec 15, 2010 19.65 19.73 19.52 19.58 1,261,287 -0.15(-0.78%)
Dec 14, 2010 19.71 19.76 19.66 19.74 1,567,295 +0.13(+0.69%)
Dec 13, 2010 19.58 19.64 19.52 19.60 1,627,024 +0.30(+1.53%)
Dec 10, 2010 19.33 19.36 19.20 19.31 2,502,533 -0.06(-0.30%)
Dec 09, 2010 19.40 19.43 19.25 19.36 1,600,276 +0.08(+0.40%)
Dec 08, 2010 19.43 19.46 19.20 19.29 1,753,638 -0.02(-0.10%)
Dec 07, 2010 19.69 19.70 19.27 19.31 2,721,726 +0.41(+2.17%)
Dec 06, 2010 18.81 18.91 18.66 18.89 3,300,131 +0.04(+0.24%)
Dec 03, 2010 18.79 18.89 18.74 18.85 1,813,372 +0.24(+1.31%)
Dec 02, 2010 18.23 18.62 18.23 18.61 3,668,237 +0.35(+1.93%)
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.