Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.89 29.01 28.76 28.89 2,315,089 +0.03(+0.10%)
Feb 27, 2014 28.63 28.89 28.62 28.87 1,441,284 +0.15(+0.52%)
Feb 26, 2014 28.91 28.96 28.66 28.72 1,687,634 -0.39(-1.35%)
Feb 25, 2014 29.06 29.18 28.92 29.11 4,812,197 +0.19(+0.66%)
Feb 24, 2014 28.73 29.08 28.71 28.92 1,800,178 +0.34(+1.18%)
Feb 21, 2014 28.67 28.83 28.56 28.58 1,552,193 -0.11(-0.37%)
Feb 20, 2014 28.53 28.76 28.45 28.69 1,327,548 +0.22(+0.77%)
Feb 19, 2014 28.45 28.64 28.43 28.47 1,245,862 +0.01(+0.05%)
Feb 18, 2014 28.40 28.53 28.25 28.46 1,802,510 +0.60(+2.15%)
Feb 14, 2014 27.70 27.86 27.86 27.86 1,757,712 +0.01(+0.05%)
Feb 13, 2014 27.63 27.87 27.63 27.84 1,270,129 +0.15(+0.56%)
Feb 12, 2014 27.76 27.81 27.65 27.69 1,725,719 -0.24(-0.86%)
Feb 11, 2014 27.65 27.98 27.60 27.93 1,751,826 +0.28(+1.02%)
Feb 10, 2014 27.48 27.68 27.46 27.65 1,430,872 +0.11(+0.38%)
Feb 07, 2014 27.35 27.57 27.29 27.54 1,946,059 +0.37(+1.37%)
Feb 06, 2014 26.89 27.20 26.84 27.17 1,994,968 +0.51(+1.93%)
Feb 05, 2014 26.51 26.73 26.50 26.65 1,657,995 +0.02(+0.07%)
Feb 04, 2014 26.67 26.69 26.54 26.64 1,973,474 +0.13(+0.47%)
Feb 03, 2014 26.94 26.99 26.50 26.51 3,270,851 -0.42(-1.55%)
Jan 31, 2014 26.78 27.07 26.71 26.93 2,947,383 -0.38(-1.38%)
Jan 30, 2014 27.40 27.47 27.21 27.31 2,827,916 -0.27(-0.96%)
Jan 29, 2014 27.63 27.72 27.51 27.57 1,936,062 -0.50(-1.79%)
Jan 28, 2014 28.09 28.15 27.98 28.07 1,735,352 -0.08(-0.27%)
Jan 27, 2014 28.36 28.38 28.10 28.15 2,296,844 -0.11(-0.39%)
Jan 24, 2014 28.76 28.76 28.26 28.26 2,055,793 -0.75(-2.60%)
Jan 23, 2014 29.02 29.08 28.92 29.02 1,507,617 -0.08(-0.26%)
Jan 22, 2014 29.02 29.13 29.00 29.09 1,841,001 +0.40(+1.41%)
Jan 21, 2014 28.89 28.89 28.50 28.69 2,596,230 +0.91(+3.26%)
Jan 17, 2014 27.88 27.78 27.78 27.78 2,567,241 -0.19(-0.67%)
Jan 16, 2014 27.82 27.98 27.75 27.97 1,968,546 +0.47(+1.73%)
Jan 15, 2014 27.87 27.63 27.35 27.49 3,389,709 -0.38(-1.35%)
Jan 14, 2014 27.89 27.91 27.73 27.87 3,559,872 +0.36(+1.29%)
Jan 13, 2014 27.29 27.63 27.28 27.52 3,037,279 -0.20(-0.73%)
Jan 10, 2014 27.52 27.77 27.52 27.72 3,274,592 +0.17(+0.61%)
Jan 09, 2014 27.31 27.58 27.29 27.55 3,501,037 -0.23(-0.83%)
Jan 08, 2014 27.80 27.82 27.70 27.78 2,399,174 -0.33(-1.17%)
Jan 07, 2014 28.06 28.18 28.05 28.11 1,745,044 +0.10(+0.37%)
Jan 06, 2014 28.02 28.12 27.97 28.00 1,389,000 -0.08(-0.27%)
Jan 03, 2014 28.13 28.21 28.02 28.08 1,246,497 -0.03(-0.12%)
Jan 02, 2014 28.16 28.19 28.01 28.12 1,792,746 -0.62(-2.16%)
Dec 31, 2013 28.75 28.74 28.74 28.74 920,169 +0.11(+0.39%)
Dec 30, 2013 28.58 28.69 28.51 28.62 851,195 +0.06(+0.22%)
Dec 27, 2013 28.68 28.69 28.46 28.56 1,131,956 +0.37(+1.31%)
Dec 26, 2013 28.08 28.22 28.05 28.19 765,835 +0.12(+0.42%)
Dec 24, 2013 28.03 28.08 28.00 28.07 507,746 +0.22(+0.80%)
Dec 23, 2013 27.86 27.95 27.80 27.85 2,012,013 +0.01(+0.05%)
Dec 20, 2013 27.68 27.84 27.68 27.84 2,596,679 +0.20(+0.73%)
Dec 19, 2013 27.48 27.66 27.42 27.63 1,993,165 +0.06(+0.23%)
Dec 18, 2013 27.24 27.57 27.06 27.57 2,489,212 +0.31(+1.13%)
Dec 17, 2013 27.27 27.38 27.18 27.26 1,969,200 -0.21(-0.76%)
Dec 16, 2013 27.42 27.57 27.42 27.47 1,278,135 +0.18(+0.66%)
Dec 13, 2013 27.26 27.33 27.18 27.29 1,280,630 -0.05(-0.18%)
Dec 12, 2013 27.44 27.49 27.27 27.34 1,521,147 -0.46(-1.66%)
Dec 11, 2013 27.95 28.02 27.76 27.80 1,710,249 -0.44(-1.56%)
Dec 10, 2013 28.35 28.38 28.18 28.24 1,299,379 -0.19(-0.66%)
Dec 09, 2013 28.27 28.46 28.25 28.43 1,085,292 +0.07(+0.25%)
Dec 06, 2013 28.10 28.36 28.09 28.36 977,596 +0.56(+2.01%)
Dec 05, 2013 27.86 27.94 27.73 27.80 1,285,815 +0.02(+0.08%)
Dec 04, 2013 27.68 27.82 27.56 27.78 1,362,611 -0.08(-0.30%)
Dec 03, 2013 27.70 27.91 27.70 27.86 1,639,423 -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.