Unilever Plc ADR (NY: UL )

60.91 -0.69 (-1.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 16.09 16.15 15.98 16.03 967,922 +0.14(+0.86%)
Dec 29, 2006 15.91 16.00 15.88 15.89 322,232 -0.07(-0.47%)
Dec 28, 2006 16.04 16.05 15.93 15.97 398,720 +0.01(+0.04%)
Dec 27, 2006 15.83 15.99 15.83 15.96 570,776 +0.19(+1.23%)
Dec 26, 2006 15.68 15.81 15.68 15.77 208,287 +0.05(+0.33%)
Dec 22, 2006 15.86 15.92 15.66 15.72 436,527 -0.02(-0.15%)
Dec 21, 2006 15.76 15.85 15.69 15.74 782,564 -0.09(-0.58%)
Dec 20, 2006 15.97 16.01 15.79 15.83 1,056,488 -0.07(-0.43%)
Dec 19, 2006 15.83 15.91 15.81 15.90 936,066 +0.24(+1.53%)
Dec 18, 2006 15.75 15.80 15.64 15.66 429,001 -0.02(-0.11%)
Dec 15, 2006 15.73 15.75 15.64 15.68 569,201 -0.04(-0.25%)
Dec 14, 2006 15.72 15.76 15.67 15.72 621,885 +0.03(+0.18%)
Dec 13, 2006 15.65 15.71 15.62 15.69 773,462 +0.14(+0.92%)
Dec 12, 2006 15.47 15.58 15.47 15.55 464,182 +0.15(+0.96%)
Dec 11, 2006 15.37 15.43 15.35 15.40 412,023 +0.07(+0.48%)
Dec 08, 2006 15.31 15.41 15.27 15.32 471,358 -0.08(-0.52%)
Dec 07, 2006 15.45 15.51 15.37 15.40 369,315 +0.09(+0.56%)
Dec 06, 2006 15.33 15.36 15.28 15.32 472,584 -0.13(-0.81%)
Dec 05, 2006 15.40 15.46 15.37 15.44 535,770 +0.08(+0.52%)
Dec 04, 2006 15.35 15.42 15.22 15.36 660,917 +0.06(+0.37%)
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.