Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.02 19.08 18.97 19.02 622,452 -0.02(-0.10%)
May 30, 2007 18.90 19.05 18.87 19.04 698,290 +0.08(+0.42%)
May 29, 2007 19.07 19.09 18.94 18.96 689,617 +0.06(+0.29%)
May 25, 2007 18.92 18.95 18.86 18.91 2,555,679 -0.04(-0.23%)
May 24, 2007 19.06 19.19 18.91 18.95 1,275,331 -0.06(-0.33%)
May 23, 2007 19.07 19.11 18.98 19.01 1,764,100 -0.24(-1.25%)
May 22, 2007 19.25 19.33 19.23 19.25 1,804,561 +0.09(+0.48%)
May 21, 2007 19.27 19.22 19.10 19.16 3,450,029 -0.30(-1.52%)
May 18, 2007 19.41 19.49 19.30 19.46 1,682,956 +0.02(+0.13%)
May 17, 2007 19.45 19.48 19.33 19.43 1,883,055 -0.13(-0.66%)
May 16, 2007 19.63 19.64 19.47 19.56 1,917,042 -0.20(-1.00%)
May 15, 2007 19.73 19.87 19.70 19.76 1,526,675 -0.24(-1.20%)
May 14, 2007 20.03 20.08 19.93 20.00 515,311 -0.10(-0.49%)
May 11, 2007 19.90 20.19 19.86 20.10 1,088,239 +0.17(+0.84%)
May 10, 2007 20.29 20.32 19.93 19.93 1,105,071 -0.62(-3.01%)
May 09, 2007 20.50 20.58 20.50 20.55 1,599,019 +0.13(+0.64%)
May 08, 2007 20.46 20.58 20.32 20.42 2,736,621 +0.44(+2.23%)
May 07, 2007 20.05 20.08 19.95 19.98 751,490 +0.06(+0.28%)
May 04, 2007 20.02 20.14 19.86 19.92 2,159,323 +0.11(+0.56%)
May 03, 2007 19.89 20.04 19.68 19.81 2,524,120 +0.65(+3.39%)
May 02, 2007 19.10 19.23 19.07 19.16 2,020,299 +0.01(+0.03%)
May 01, 2007 19.32 19.40 19.12 19.15 2,261,932 -0.19(-0.99%)
Apr 30, 2007 19.44 19.51 19.35 19.35 828,236 -0.07(-0.35%)
Apr 27, 2007 19.57 19.63 19.39 19.41 587,170 -0.21(-1.07%)
Apr 26, 2007 19.71 19.74 19.62 19.62 700,461 +0.01(+0.06%)
Apr 25, 2007 19.64 19.65 19.52 19.61 741,083 +0.27(+1.37%)
Apr 24, 2007 19.38 19.45 19.34 19.35 636,370 +0.06(+0.32%)
Apr 23, 2007 19.31 19.38 19.27 19.28 346,022 -0.05(-0.26%)
Apr 20, 2007 19.38 19.46 19.30 19.33 603,565 +0.27(+1.39%)
Apr 19, 2007 19.00 19.14 19.00 19.07 385,027 -0.01(-0.03%)
Apr 18, 2007 19.09 19.12 18.98 19.07 705,640 -0.14(-0.71%)
Apr 17, 2007 19.15 19.23 19.11 19.21 742,639 +0.08(+0.42%)
Apr 16, 2007 19.04 19.15 19.04 19.13 449,855 +0.10(+0.52%)
Apr 13, 2007 19.03 19.08 18.94 19.03 497,184 +0.33(+1.78%)
Apr 12, 2007 18.55 18.74 18.51 18.70 568,720 +0.06(+0.33%)
Apr 11, 2007 18.82 18.82 18.56 18.64 658,705 -0.14(-0.72%)
Apr 10, 2007 18.79 18.91 18.73 18.77 1,244,257 +0.18(+0.96%)
Apr 09, 2007 18.63 18.70 18.55 18.59 484,722 -0.11(-0.59%)
Apr 05, 2007 18.70 18.73 18.65 18.70 501,231 +0.01(+0.03%)
Apr 04, 2007 18.69 18.73 18.64 18.70 438,921 +0.02(+0.10%)
Apr 03, 2007 18.59 18.75 18.55 18.68 502,687 +0.07(+0.40%)
Apr 02, 2007 18.72 18.75 18.55 18.60 931,736 +0.02(+0.13%)
Mar 30, 2007 18.39 18.64 18.39 18.58 1,439,117 +0.19(+1.04%)
Mar 29, 2007 18.36 18.42 18.30 18.39 1,215,934 +0.28(+1.57%)
Mar 28, 2007 18.01 18.25 18.00 18.10 3,210,662 -0.09(-0.51%)
Mar 27, 2007 18.18 18.31 18.15 18.20 4,321,722 +0.09(+0.48%)
Mar 26, 2007 18.17 18.17 17.97 18.11 3,788,445 -0.27(-1.45%)
Mar 23, 2007 18.34 18.49 18.31 18.38 5,699,014 +0.17(+0.95%)
Mar 22, 2007 18.23 18.30 18.13 18.20 1,813,786 -0.06(-0.34%)
Mar 21, 2007 18.09 18.27 17.97 18.26 4,568,372 +0.32(+1.76%)
Mar 20, 2007 17.87 18.15 17.87 17.95 6,646,935 -0.10(-0.55%)
Mar 19, 2007 18.17 18.22 18.03 18.05 2,514,571 -0.08(-0.44%)
Mar 16, 2007 18.54 18.56 18.03 18.13 6,081,857 +0.39(+2.19%)
Mar 15, 2007 17.42 17.83 17.42 17.74 1,968,509 +0.74(+4.32%)
Mar 14, 2007 16.91 17.04 16.83 17.00 958,440 +0.31(+1.85%)
Mar 13, 2007 16.96 17.06 16.68 16.70 955,365 -0.27(-1.57%)
Mar 12, 2007 16.80 17.01 16.79 16.96 1,065,743 +0.40(+2.43%)
Mar 09, 2007 16.47 16.60 16.37 16.56 2,954,139 +0.25(+1.51%)
Mar 08, 2007 16.29 16.43 16.26 16.31 3,082,481 -0.12(-0.75%)
Mar 07, 2007 16.34 16.47 16.30 16.44 1,098,111 +0.15(+0.91%)
Mar 06, 2007 16.23 16.32 16.11 16.29 1,113,325 +0.35(+2.17%)
Mar 05, 2007 15.84 16.06 15.80 15.94 3,342,403 -0.21(-1.30%)
Mar 02, 2007 16.17 16.27 16.10 16.15 966,370 -0.23(-1.40%)
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.