Unilever Plc ADR (NY: UL )

64.23 -0.14 (-0.22%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.90 29.01 28.77 28.90 2,314,559 +0.03(+0.10%)
Feb 27, 2014 28.64 28.90 28.63 28.87 1,440,954 +0.15(+0.51%)
Feb 26, 2014 28.91 28.96 28.67 28.72 1,687,247 -0.39(-1.35%)
Feb 25, 2014 29.07 29.18 28.93 29.12 4,811,095 +0.19(+0.66%)
Feb 24, 2014 28.74 29.08 28.72 28.93 1,799,766 +0.34(+1.18%)
Feb 21, 2014 28.68 28.83 28.57 28.59 1,551,837 -0.11(-0.37%)
Feb 20, 2014 28.53 28.77 28.46 28.70 1,327,244 +0.22(+0.77%)
Feb 19, 2014 28.46 28.65 28.44 28.48 1,245,577 +0.01(+0.05%)
Feb 18, 2014 28.41 28.54 28.26 28.46 1,802,097 +0.60(+2.15%)
Feb 14, 2014 27.70 27.86 27.86 27.86 1,757,310 +0.01(+0.05%)
Feb 13, 2014 27.64 27.88 27.63 27.85 1,269,839 +0.15(+0.56%)
Feb 12, 2014 27.77 27.82 27.66 27.70 1,725,324 -0.24(-0.86%)
Feb 11, 2014 27.66 27.98 27.60 27.94 1,751,425 +0.28(+1.02%)
Feb 10, 2014 27.48 27.68 27.47 27.65 1,430,545 +0.11(+0.38%)
Feb 07, 2014 27.36 27.58 27.30 27.55 1,945,614 +0.37(+1.37%)
Feb 06, 2014 26.89 27.21 26.85 27.17 1,994,511 +0.51(+1.93%)
Feb 05, 2014 26.51 26.74 26.51 26.66 1,657,615 +0.02(+0.07%)
Feb 04, 2014 26.68 26.70 26.55 26.64 1,973,022 +0.13(+0.47%)
Feb 03, 2014 26.95 26.99 26.51 26.52 3,270,103 -0.42(-1.55%)
Jan 31, 2014 26.79 27.08 26.72 26.94 2,946,708 -0.38(-1.38%)
Jan 30, 2014 27.41 27.48 27.21 27.31 2,827,268 -0.27(-0.96%)
Jan 29, 2014 27.63 27.73 27.51 27.58 1,935,619 -0.50(-1.79%)
Jan 28, 2014 28.09 28.16 27.98 28.08 1,734,955 -0.08(-0.27%)
Jan 27, 2014 28.37 28.39 28.11 28.16 2,296,318 -0.11(-0.40%)
Jan 24, 2014 28.76 28.76 28.27 28.27 2,055,322 -0.75(-2.60%)
Jan 23, 2014 29.02 29.08 28.92 29.02 1,507,272 -0.08(-0.26%)
Jan 22, 2014 29.02 29.14 29.01 29.10 1,840,580 +0.40(+1.41%)
Jan 21, 2014 28.90 28.90 28.51 28.69 2,595,636 +0.91(+3.26%)
Jan 17, 2014 27.88 27.79 27.79 27.79 2,566,654 -0.19(-0.67%)
Jan 16, 2014 27.83 27.98 27.75 27.98 1,968,095 +0.47(+1.73%)
Jan 15, 2014 27.88 27.63 27.35 27.50 3,388,933 -0.38(-1.35%)
Jan 14, 2014 27.90 27.92 27.74 27.88 3,559,057 +0.36(+1.29%)
Jan 13, 2014 27.29 27.63 27.28 27.52 3,036,584 -0.20(-0.73%)
Jan 10, 2014 27.53 27.77 27.53 27.72 3,273,842 +0.17(+0.61%)
Jan 09, 2014 27.31 27.58 27.29 27.56 3,500,236 -0.23(-0.83%)
Jan 08, 2014 27.81 27.82 27.71 27.79 2,398,624 -0.33(-1.17%)
Jan 07, 2014 28.07 28.18 28.06 28.11 1,744,645 +0.10(+0.37%)
Jan 06, 2014 28.02 28.13 27.98 28.01 1,388,682 -0.08(-0.27%)
Jan 03, 2014 28.14 28.21 28.03 28.09 1,246,211 -0.03(-0.12%)
Jan 02, 2014 28.16 28.19 28.02 28.12 1,792,336 -0.62(-2.16%)
Dec 31, 2013 28.76 28.74 28.74 28.74 919,958 +0.11(+0.39%)
Dec 30, 2013 28.58 28.69 28.52 28.63 851,000 +0.06(+0.22%)
Dec 27, 2013 28.69 28.69 28.47 28.57 1,131,697 +0.37(+1.31%)
Dec 26, 2013 28.09 28.23 28.06 28.20 765,660 +0.12(+0.42%)
Dec 24, 2013 28.04 28.09 28.00 28.08 507,630 +0.22(+0.80%)
Dec 23, 2013 27.87 27.96 27.81 27.86 2,011,552 +0.01(+0.05%)
Dec 20, 2013 27.69 27.85 27.69 27.84 2,596,084 +0.20(+0.73%)
Dec 19, 2013 27.49 27.66 27.42 27.64 1,992,708 +0.06(+0.23%)
Dec 18, 2013 27.25 27.58 27.06 27.58 2,488,642 +0.31(+1.13%)
Dec 17, 2013 27.28 27.39 27.19 27.27 1,968,749 -0.21(-0.76%)
Dec 16, 2013 27.43 27.58 27.43 27.48 1,277,842 +0.18(+0.66%)
Dec 13, 2013 27.27 27.33 27.19 27.30 1,280,336 -0.05(-0.18%)
Dec 12, 2013 27.45 27.50 27.28 27.35 1,520,799 -0.46(-1.66%)
Dec 11, 2013 27.95 28.02 27.77 27.81 1,709,858 -0.44(-1.56%)
Dec 10, 2013 28.36 28.39 28.19 28.25 1,299,081 -0.19(-0.66%)
Dec 09, 2013 28.28 28.46 28.25 28.44 1,085,044 +0.07(+0.25%)
Dec 06, 2013 28.11 28.37 28.10 28.37 977,372 +0.56(+2.01%)
Dec 05, 2013 27.86 27.94 27.74 27.81 1,285,521 +0.02(+0.08%)
Dec 04, 2013 27.69 27.83 27.57 27.79 1,362,299 -0.08(-0.30%)
Dec 03, 2013 27.71 27.92 27.71 27.87 1,639,047 -0.04(-0.15%)
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.