Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.62 32.65 32.25 32.42 842,839 -0.28(-0.85%)
May 28, 2015 32.76 32.77 32.53 32.70 636,014 +0.01(+0.02%)
May 27, 2015 32.32 32.73 32.27 32.69 1,091,439 +0.46(+1.44%)
May 26, 2015 32.60 32.65 32.16 32.23 906,739 -0.48(-1.48%)
May 22, 2015 32.97 32.71 32.71 32.71 624,006 -0.26(-0.78%)
May 21, 2015 32.95 33.04 32.87 32.97 613,425 +0.03(+0.09%)
May 20, 2015 32.79 33.04 32.79 32.94 743,070 +0.02(+0.07%)
May 19, 2015 32.77 33.01 32.71 32.92 908,142 +0.12(+0.38%)
May 18, 2015 32.69 32.85 32.63 32.79 711,891 -0.18(-0.53%)
May 15, 2015 32.95 33.02 32.78 32.97 820,732 -0.07(-0.20%)
May 14, 2015 32.96 33.06 32.88 33.04 1,123,799 +0.51(+1.56%)
May 13, 2015 32.61 32.73 32.38 32.53 2,223,506 +0.07(+0.23%)
May 12, 2015 32.37 32.54 32.29 32.46 1,225,396 -0.11(-0.34%)
May 11, 2015 32.43 32.71 32.36 32.57 1,407,380 -0.19(-0.58%)
May 08, 2015 32.43 32.87 32.41 32.76 1,691,718 +1.00(+3.14%)
May 07, 2015 31.56 31.79 31.49 31.76 1,204,379 +0.11(+0.35%)
May 06, 2015 31.88 31.88 31.54 31.65 1,265,874 +0.07(+0.23%)
May 05, 2015 32.08 32.15 31.56 31.57 1,728,607 -0.61(-1.89%)
May 04, 2015 32.14 32.26 32.08 32.18 850,415 +0.00(+0.00%)
May 01, 2015 31.95 32.18 31.87 32.18 1,219,945 +0.01(+0.02%)
Apr 30, 2015 32.18 32.38 32.12 32.18 1,075,202 -0.12(-0.36%)
Apr 29, 2015 32.61 32.68 32.19 32.29 1,420,097 -0.59(-1.79%)
Apr 28, 2015 32.79 32.95 32.66 32.88 1,041,722 -0.22(-0.67%)
Apr 27, 2015 33.26 33.27 33.04 33.10 1,069,929 +0.08(+0.24%)
Apr 24, 2015 32.98 33.18 32.88 33.02 934,251 +0.07(+0.20%)
Apr 23, 2015 32.57 33.04 32.55 32.95 1,272,253 +0.29(+0.88%)
Apr 22, 2015 32.76 32.84 32.57 32.67 1,719,285 -0.13(-0.38%)
Apr 21, 2015 32.87 32.92 32.73 32.79 1,169,247 +0.26(+0.78%)
Apr 20, 2015 32.73 32.76 32.50 32.54 1,852,891 -0.06(-0.18%)
Apr 17, 2015 32.72 32.73 32.45 32.60 2,733,775 -0.26(-0.78%)
Apr 16, 2015 32.91 32.93 32.59 32.85 2,807,535 +1.21(+3.82%)
Apr 15, 2015 31.68 31.80 31.47 31.64 1,519,316 +0.34(+1.07%)
Apr 14, 2015 31.20 31.37 31.11 31.31 1,081,167 +0.29(+0.94%)
Apr 13, 2015 31.09 31.18 30.99 31.02 723,468 -0.24(-0.77%)
Apr 10, 2015 31.12 31.35 31.11 31.26 833,658 -0.08(-0.26%)
Apr 09, 2015 31.48 31.50 31.29 31.34 1,167,515 +0.03(+0.09%)
Apr 08, 2015 31.59 31.62 31.20 31.31 919,733 -0.07(-0.21%)
Apr 07, 2015 31.50 31.68 31.36 31.37 1,209,820 +0.18(+0.58%)
Apr 06, 2015 31.00 31.39 31.00 31.19 871,824 +0.21(+0.68%)
Apr 02, 2015 30.75 30.98 30.98 30.98 1,640,013 +0.48(+1.58%)
Apr 01, 2015 30.42 30.53 30.23 30.50 2,179,959 +0.09(+0.29%)
Mar 31, 2015 30.32 30.67 30.31 30.41 1,979,179 -0.80(-2.57%)
Mar 30, 2015 31.02 31.31 31.00 31.21 1,047,065 +0.22(+0.71%)
Mar 27, 2015 30.72 31.03 30.70 30.99 869,960 +0.10(+0.33%)
Mar 26, 2015 30.93 30.98 30.67 30.89 1,258,219 -0.26(-0.82%)
Mar 25, 2015 31.58 31.60 31.15 31.15 1,169,355 -0.26(-0.81%)
Mar 24, 2015 31.66 31.72 31.39 31.40 1,309,816 -0.16(-0.51%)
Mar 23, 2015 31.52 31.71 31.46 31.56 1,104,473 +0.04(+0.12%)
Mar 20, 2015 31.43 31.65 31.34 31.53 1,942,119 +0.52(+1.67%)
Mar 19, 2015 31.21 31.28 30.97 31.01 1,852,116 -0.78(-2.45%)
Mar 18, 2015 31.14 31.91 31.07 31.79 2,078,639 +0.79(+2.54%)
Mar 17, 2015 30.93 31.06 30.77 31.00 980,055 -0.12(-0.40%)
Mar 16, 2015 30.99 31.24 30.98 31.12 1,079,679 +0.46(+1.50%)
Mar 13, 2015 30.41 30.68 30.40 30.67 1,619,944 -0.03(-0.09%)
Mar 12, 2015 30.77 30.88 30.56 30.69 1,516,911 +0.01(+0.05%)
Mar 11, 2015 30.80 30.83 30.61 30.68 1,626,838 -0.04(-0.12%)
Mar 10, 2015 30.99 31.04 30.72 30.72 1,575,396 -0.44(-1.40%)
Mar 09, 2015 31.26 31.28 31.03 31.15 1,274,266 -0.21(-0.67%)
Mar 06, 2015 31.88 31.90 31.32 31.36 1,216,196 -0.92(-2.85%)
Mar 05, 2015 32.28 32.35 32.20 32.28 1,347,233 +0.41(+1.28%)
Mar 04, 2015 31.96 32.04 31.78 31.88 2,703,974 -0.24(-0.75%)
Mar 03, 2015 32.34 32.36 32.07 32.12 2,057,761 -0.11(-0.34%)
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.