Skip to main content

Unilever Plc ADR (NY: UL )

54.75 +0.68 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.35 17.51 17.35 17.40 2,366,273 +0.34(+2.01%)
Jun 27, 2008 17.05 17.21 16.97 17.06 2,976,471 -0.36(-2.07%)
Jun 26, 2008 17.43 17.63 17.39 17.42 2,977,979 -0.25(-1.42%)
Jun 25, 2008 17.39 17.72 17.39 17.67 1,739,593 +0.27(+1.55%)
Jun 24, 2008 17.16 17.52 17.10 17.40 2,803,623 -0.26(-1.49%)
Jun 23, 2008 17.67 17.74 17.58 17.67 970,848 -0.25(-1.37%)
Jun 20, 2008 17.84 18.00 17.76 17.91 2,383,454 -0.36(-1.95%)
Jun 19, 2008 18.41 18.44 18.14 18.27 1,018,552 +0.01(+0.07%)
Jun 18, 2008 18.35 18.35 18.19 18.25 1,061,006 -0.04(-0.23%)
Jun 17, 2008 18.40 18.44 18.24 18.30 1,078,963 -0.06(-0.33%)
Jun 16, 2008 18.05 18.39 18.05 18.36 2,030,039 -0.39(-2.06%)
Jun 13, 2008 18.43 18.84 18.38 18.74 1,307,090 -0.17(-0.87%)
Jun 12, 2008 18.83 18.98 18.82 18.91 812,648 +0.13(+0.72%)
Jun 11, 2008 19.03 19.03 18.74 18.78 1,039,270 -0.31(-1.61%)
Jun 10, 2008 19.14 19.19 19.03 19.08 802,881 -0.23(-1.17%)
Jun 09, 2008 19.53 19.55 19.22 19.31 980,991 -0.23(-1.19%)
Jun 06, 2008 19.73 19.82 19.54 19.54 751,417 -0.74(-3.63%)
Jun 05, 2008 20.07 20.28 19.98 20.28 960,023 +0.42(+2.10%)
Jun 04, 2008 19.97 19.99 19.82 19.86 616,480 -0.18(-0.89%)
Jun 03, 2008 20.14 20.15 19.93 20.04 856,649 +0.05(+0.25%)
Jun 02, 2008 20.14 20.14 19.91 19.99 647,199 -0.26(-1.27%)
May 30, 2008 20.21 20.37 20.16 20.25 855,714 +0.22(+1.10%)
May 29, 2008 19.94 20.06 19.88 20.02 747,870 -0.17(-0.85%)
May 28, 2008 20.40 20.40 20.10 20.20 823,203 -0.15(-0.72%)
May 27, 2008 20.09 20.38 20.06 20.34 1,397,310 +0.50(+2.53%)
May 26, 2008 19.86 20.02 19.75 19.84 0 +0.00(+0.00%)
May 23, 2008 19.86 20.02 19.75 19.84 873,028 +0.11(+0.56%)
May 22, 2008 19.57 19.79 19.49 19.73 652,493 +0.15(+0.75%)
May 21, 2008 19.90 19.90 19.58 19.58 1,131,455 -0.67(-3.30%)
May 20, 2008 20.33 20.39 20.21 20.25 893,419 -0.14(-0.69%)
May 19, 2008 20.70 20.70 20.37 20.39 897,464 -0.59(-2.83%)
May 16, 2008 20.75 20.99 20.75 20.99 528,841 +0.16(+0.76%)
May 15, 2008 20.69 20.88 20.61 20.83 556,367 +0.25(+1.22%)
May 14, 2008 20.53 20.69 20.48 20.58 817,960 -0.06(-0.27%)
May 13, 2008 20.66 20.69 20.55 20.63 858,825 -0.52(-2.46%)
May 12, 2008 21.22 21.27 21.09 21.15 642,563 -0.02(-0.09%)
May 09, 2008 21.18 21.18 21.01 21.17 715,095 +0.13(+0.61%)
May 08, 2008 20.91 21.12 20.85 21.04 2,860,796 +1.15(+5.79%)
May 07, 2008 20.01 20.11 19.84 19.89 1,093,023 -0.43(-2.11%)
May 06, 2008 20.39 20.39 20.23 20.32 712,473 -0.34(-1.66%)
May 05, 2008 20.77 20.77 20.56 20.66 491,932 -0.07(-0.33%)
May 02, 2008 20.85 20.85 20.69 20.73 740,846 -0.09(-0.44%)
May 01, 2008 20.40 20.82 20.39 20.82 1,070,236 +0.25(+1.19%)
Apr 30, 2008 20.47 20.72 20.43 20.58 799,648 +0.32(+1.57%)
Apr 29, 2008 20.42 20.44 20.21 20.26 663,645 -0.27(-1.31%)
Apr 28, 2008 20.57 20.74 20.51 20.53 680,244 +0.07(+0.33%)
Apr 25, 2008 20.46 20.49 20.30 20.46 961,114 +0.15(+0.75%)
Apr 24, 2008 20.13 20.36 20.04 20.31 961,204 +0.23(+1.13%)
Apr 23, 2008 20.09 20.15 19.98 20.08 1,003,506 -0.51(-2.50%)
Apr 22, 2008 20.58 20.72 20.50 20.59 654,991 -0.05(-0.24%)
Apr 21, 2008 20.60 20.68 20.50 20.64 439,018 -0.12(-0.59%)
Apr 18, 2008 20.78 20.89 20.69 20.77 793,011 +0.28(+1.38%)
Apr 17, 2008 20.48 20.56 20.42 20.48 651,434 -0.07(-0.36%)
Apr 16, 2008 20.33 20.60 20.32 20.56 538,383 +0.23(+1.15%)
Apr 15, 2008 20.36 20.40 20.22 20.33 490,449 +0.10(+0.48%)
Apr 14, 2008 20.25 20.36 20.21 20.23 543,038 -0.01(-0.03%)
Apr 11, 2008 20.47 20.47 20.21 20.23 551,222 -0.45(-2.19%)
Apr 10, 2008 20.81 20.86 20.63 20.69 929,524 +0.21(+1.02%)
Apr 09, 2008 20.67 20.70 20.47 20.48 959,072 -0.31(-1.50%)
Apr 08, 2008 20.75 20.80 20.67 20.79 679,819 +0.20(+0.98%)
Apr 07, 2008 20.73 20.78 20.59 20.59 624,526 -0.34(-1.61%)
Apr 04, 2008 20.86 21.06 20.81 20.93 428,031 +0.02(+0.09%)
Apr 03, 2008 20.86 20.93 20.79 20.91 858,185 +0.01(+0.06%)
Apr 02, 2008 20.90 21.04 20.85 20.89 843,478 -0.48(-2.24%)
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.