Unilever Plc ADR (NY: UL )

64.35 -0.02 (-0.03%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.88 31.88 31.35 31.54 1,504,979 -0.12(-0.37%)
Jun 29, 2015 32.04 32.21 31.64 31.66 1,373,987 -1.01(-3.08%)
Jun 26, 2015 32.84 32.95 32.62 32.66 1,209,500 -0.01(-0.04%)
Jun 25, 2015 32.79 32.85 32.59 32.68 952,275 -0.20(-0.60%)
Jun 24, 2015 32.96 33.06 32.79 32.87 1,580,808 -0.03(-0.09%)
Jun 23, 2015 33.22 33.22 32.84 32.90 1,395,088 -0.06(-0.18%)
Jun 22, 2015 32.90 33.13 32.83 32.96 1,441,492 +0.70(+2.16%)
Jun 19, 2015 32.32 32.44 32.25 32.26 829,323 -0.07(-0.20%)
Jun 18, 2015 32.16 32.51 32.08 32.33 1,652,861 +0.26(+0.80%)
Jun 17, 2015 31.85 32.12 31.73 32.07 1,122,490 +0.05(+0.16%)
Jun 16, 2015 31.82 32.09 31.75 32.02 753,511 +0.19(+0.60%)
Jun 15, 2015 31.63 31.86 31.58 31.83 726,278 -0.06(-0.18%)
Jun 12, 2015 31.77 31.98 31.63 31.89 933,523 -0.51(-1.56%)
Jun 11, 2015 32.43 32.62 32.29 32.40 852,851 +0.26(+0.80%)
Jun 10, 2015 31.83 32.31 31.79 32.14 980,525 +0.68(+2.15%)
Jun 09, 2015 31.42 31.53 31.21 31.46 931,817 -0.03(-0.09%)
Jun 08, 2015 31.49 31.61 31.34 31.49 1,077,310 -0.04(-0.14%)
Jun 05, 2015 31.69 31.72 31.42 31.54 1,255,574 -0.66(-2.05%)
Jun 04, 2015 32.22 32.60 32.13 32.20 1,088,127 -0.22(-0.68%)
Jun 03, 2015 32.59 32.62 32.36 32.42 1,247,095 +0.39(+1.21%)
Jun 02, 2015 32.01 32.14 31.82 32.03 1,383,643 -0.10(-0.30%)
Jun 01, 2015 32.34 32.37 31.94 32.12 1,049,918 -0.29(-0.88%)
May 29, 2015 32.61 32.64 32.24 32.41 843,032 -0.28(-0.85%)
May 28, 2015 32.76 32.76 32.52 32.69 636,159 +0.01(+0.02%)
May 27, 2015 32.32 32.73 32.26 32.68 1,091,689 +0.46(+1.44%)
May 26, 2015 32.59 32.64 32.15 32.22 906,947 -0.48(-1.48%)
May 22, 2015 32.96 32.70 32.70 32.70 624,149 -0.26(-0.78%)
May 21, 2015 32.95 33.04 32.87 32.96 613,565 +0.03(+0.09%)
May 20, 2015 32.79 33.03 32.79 32.93 743,240 +0.02(+0.07%)
May 19, 2015 32.76 33.01 32.70 32.91 908,350 +0.12(+0.38%)
May 18, 2015 32.68 32.84 32.62 32.79 712,055 -0.18(-0.53%)
May 15, 2015 32.94 33.01 32.77 32.96 820,920 -0.07(-0.20%)
May 14, 2015 32.95 33.06 32.88 33.03 1,124,056 +0.51(+1.56%)
May 13, 2015 32.60 32.73 32.37 32.52 2,224,016 +0.07(+0.23%)
May 12, 2015 32.37 32.53 32.29 32.45 1,225,677 -0.11(-0.34%)
May 11, 2015 32.42 32.70 32.35 32.56 1,407,702 -0.19(-0.58%)
May 08, 2015 32.43 32.87 32.40 32.75 1,692,106 +1.00(+3.14%)
May 07, 2015 31.55 31.78 31.48 31.75 1,204,655 +0.11(+0.35%)
May 06, 2015 31.87 31.88 31.53 31.64 1,266,164 +0.07(+0.23%)
May 05, 2015 32.07 32.14 31.55 31.57 1,729,003 -0.61(-1.89%)
May 04, 2015 32.13 32.25 32.07 32.18 850,610 +0.00(+0.00%)
May 01, 2015 31.94 32.18 31.86 32.18 1,220,224 +0.01(+0.02%)
Apr 30, 2015 32.17 32.37 32.11 32.17 1,075,448 -0.12(-0.36%)
Apr 29, 2015 32.60 32.68 32.18 32.29 1,420,422 -0.59(-1.79%)
Apr 28, 2015 32.78 32.95 32.65 32.87 1,041,960 -0.22(-0.67%)
Apr 27, 2015 33.26 33.26 33.03 33.09 1,070,174 +0.08(+0.24%)
Apr 24, 2015 32.97 33.17 32.87 33.01 934,465 +0.07(+0.20%)
Apr 23, 2015 32.57 33.03 32.54 32.95 1,272,544 +0.29(+0.88%)
Apr 22, 2015 32.76 32.84 32.56 32.66 1,719,679 -0.13(-0.38%)
Apr 21, 2015 32.86 32.91 32.72 32.79 1,169,515 +0.26(+0.78%)
Apr 20, 2015 32.72 32.76 32.49 32.53 1,853,316 -0.06(-0.18%)
Apr 17, 2015 32.71 32.72 32.44 32.59 2,734,401 -0.26(-0.78%)
Apr 16, 2015 32.90 32.92 32.58 32.84 2,808,178 +1.21(+3.82%)
Apr 15, 2015 31.67 31.79 31.47 31.63 1,519,664 +0.34(+1.07%)
Apr 14, 2015 31.20 31.37 31.10 31.30 1,081,415 +0.29(+0.94%)
Apr 13, 2015 31.08 31.17 30.99 31.01 723,634 -0.24(-0.77%)
Apr 10, 2015 31.12 31.34 31.10 31.25 833,849 -0.08(-0.26%)
Apr 09, 2015 31.47 31.49 31.28 31.33 1,167,782 +0.03(+0.09%)
Apr 08, 2015 31.58 31.61 31.20 31.30 919,944 -0.07(-0.21%)
Apr 07, 2015 31.50 31.67 31.35 31.37 1,210,097 +0.18(+0.58%)
Apr 06, 2015 30.99 31.38 30.99 31.18 872,023 +0.21(+0.68%)
Apr 02, 2015 30.74 30.97 30.97 30.97 1,640,389 +0.48(+1.58%)
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.