Skip to main content

Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 18.95 18.99 18.41 18.43 5,354,351 -0.46(-2.45%)
Oct 29, 2009 18.97 19.05 18.85 18.89 5,634,392 +0.70(+3.84%)
Oct 28, 2009 18.34 18.44 18.18 18.20 3,351,963 -0.23(-1.24%)
Oct 27, 2009 18.68 18.69 18.35 18.43 5,500,419 -0.02(-0.10%)
Oct 26, 2009 18.77 18.94 18.38 18.44 3,564,532 -0.35(-1.87%)
Oct 23, 2009 18.86 18.88 18.73 18.80 2,338,868 -0.16(-0.85%)
Oct 22, 2009 18.96 18.99 18.77 18.96 2,694,541 +0.09(+0.46%)
Oct 21, 2009 19.04 19.22 18.84 18.87 4,994,368 +0.06(+0.30%)
Oct 20, 2009 18.80 18.86 18.78 18.81 3,081,957 -0.07(-0.36%)
Oct 19, 2009 18.89 19.02 18.79 18.88 2,463,551 +0.40(+2.14%)
Oct 16, 2009 18.46 18.54 18.34 18.49 2,263,437 +0.02(+0.13%)
Oct 15, 2009 18.41 18.47 18.36 18.46 1,578,283 +0.15(+0.84%)
Oct 14, 2009 18.39 18.43 18.21 18.31 3,147,792 -0.01(-0.03%)
Oct 13, 2009 18.30 18.38 18.21 18.31 2,289,444 +0.09(+0.51%)
Oct 12, 2009 18.33 18.37 18.17 18.22 2,538,993 +0.29(+1.62%)
Oct 09, 2009 17.71 18.02 17.70 17.93 1,650,343 +0.23(+1.33%)
Oct 08, 2009 17.58 17.73 17.47 17.70 1,839,456 +0.17(+0.95%)
Oct 07, 2009 17.47 17.58 17.44 17.53 2,634,175 -0.01(-0.04%)
Oct 06, 2009 17.42 17.62 17.41 17.54 3,883,972 +0.06(+0.32%)
Oct 05, 2009 17.24 17.49 17.22 17.48 2,005,042 -0.03(-0.18%)
Oct 02, 2009 17.35 17.57 17.35 17.51 2,090,918 -0.07(-0.42%)
Oct 01, 2009 17.57 17.67 17.49 17.58 4,124,056 -0.14(-0.77%)
Sep 30, 2009 17.58 17.76 17.39 17.72 2,813,814 +0.25(+1.45%)
Sep 29, 2009 17.35 17.55 17.32 17.47 2,320,830 +0.10(+0.60%)
Sep 28, 2009 17.12 17.42 17.12 17.36 2,662,504 +0.27(+1.60%)
Sep 25, 2009 17.20 17.28 17.05 17.09 1,175,831 -0.14(-0.79%)
Sep 24, 2009 17.42 17.50 17.11 17.23 3,822,426 -0.20(-1.17%)
Sep 23, 2009 17.42 17.60 17.35 17.43 3,000,106 +0.11(+0.61%)
Sep 22, 2009 17.37 17.45 17.25 17.33 2,859,557 +0.10(+0.61%)
Sep 21, 2009 17.09 17.28 17.08 17.22 1,125,686 -0.03(-0.18%)
Sep 18, 2009 17.21 17.28 17.13 17.25 1,605,552 +0.15(+0.87%)
Sep 17, 2009 17.02 17.13 16.96 17.10 1,824,650 +0.25(+1.51%)
Sep 16, 2009 16.78 17.01 16.78 16.85 702,558 -0.03(-0.16%)
Sep 15, 2009 16.81 16.90 16.73 16.87 1,220,734 -0.01(-0.07%)
Sep 14, 2009 16.81 16.93 16.76 16.89 1,116,877 +0.21(+1.26%)
Sep 11, 2009 16.68 16.74 16.61 16.68 1,297,261 -0.08(-0.48%)
Sep 10, 2009 16.65 16.82 16.57 16.76 1,307,352 +0.03(+0.18%)
Sep 09, 2009 16.74 16.84 16.68 16.73 1,717,369 -0.13(-0.77%)
Sep 08, 2009 16.84 16.93 16.75 16.86 2,114,576 +0.33(+2.02%)
Sep 04, 2009 16.30 16.55 16.30 16.52 1,577,770 +0.02(+0.11%)
Sep 03, 2009 16.52 16.52 16.36 16.50 1,517,640 -0.19(-1.11%)
Sep 02, 2009 16.62 16.75 16.58 16.69 1,412,976 +0.09(+0.56%)
Sep 01, 2009 16.75 16.98 16.57 16.60 1,233,187 -0.33(-1.94%)
Aug 31, 2009 16.81 16.94 16.74 16.92 692,660 +0.02(+0.11%)
Aug 28, 2009 17.05 17.08 16.88 16.91 1,289,492 +0.10(+0.59%)
Aug 27, 2009 16.74 16.86 16.60 16.81 1,398,340 +0.00(+0.00%)
Aug 26, 2009 16.79 16.84 16.74 16.81 800,616 -0.04(-0.22%)
Aug 25, 2009 16.92 17.04 16.83 16.84 686,011 +0.01(+0.04%)
Aug 24, 2009 16.95 17.04 16.81 16.84 959,264 -0.30(-1.77%)
Aug 21, 2009 17.15 17.31 16.81 17.14 1,267,985 +0.27(+1.57%)
Aug 20, 2009 16.66 16.92 16.66 16.87 906,122 +0.04(+0.26%)
Aug 19, 2009 16.47 16.86 16.44 16.83 1,295,730 +0.25(+1.53%)
Aug 18, 2009 16.31 16.65 16.30 16.58 1,707,323 +0.26(+1.59%)
Aug 17, 2009 16.32 16.44 16.29 16.32 1,812,483 -0.63(-3.72%)
Aug 14, 2009 16.94 16.95 16.79 16.95 1,527,348 +0.14(+0.85%)
Aug 13, 2009 16.81 16.84 16.71 16.81 1,877,224 +0.09(+0.52%)
Aug 12, 2009 16.40 16.81 16.40 16.72 1,699,176 +0.37(+2.27%)
Aug 11, 2009 16.24 16.39 16.19 16.35 893,825 +0.10(+0.61%)
Aug 10, 2009 16.25 16.38 16.19 16.25 1,138,453 -0.38(-2.27%)
Aug 07, 2009 16.81 16.86 16.63 16.63 1,323,183 -0.12(-0.70%)
Aug 06, 2009 17.18 17.21 16.57 16.74 4,455,481 +0.55(+3.40%)
Aug 05, 2009 16.24 16.28 16.05 16.19 1,584,919 +0.05(+0.32%)
Aug 04, 2009 16.15 16.26 16.08 16.14 1,534,938 -0.14(-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.