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 (%)
Jun 30, 2014 32.17 32.27 32.11 32.20 849,780 +0.25(+0.78%)
Jun 27, 2014 31.93 31.95 31.85 31.95 718,413 -0.06(-0.20%)
Jun 26, 2014 31.98 32.05 31.71 32.02 692,016 -0.04(-0.11%)
Jun 25, 2014 32.10 32.22 32.00 32.05 1,238,175 -0.36(-1.12%)
Jun 24, 2014 32.49 32.59 32.41 32.42 1,195,472 -0.07(-0.22%)
Jun 23, 2014 32.55 32.55 32.36 32.49 1,302,167 +0.06(+0.20%)
Jun 20, 2014 32.44 32.54 32.39 32.42 788,725 -0.03(-0.09%)
Jun 19, 2014 32.49 32.65 32.42 32.45 723,439 +0.10(+0.31%)
Jun 18, 2014 32.24 32.36 32.11 32.35 840,128 +0.13(+0.40%)
Jun 17, 2014 32.15 32.30 32.14 32.22 1,051,241 +0.11(+0.35%)
Jun 16, 2014 32.07 32.18 32.01 32.11 640,955 +0.02(+0.07%)
Jun 13, 2014 32.15 32.22 32.02 32.09 860,635 -0.07(-0.22%)
Jun 12, 2014 32.27 32.29 32.12 32.16 1,272,243 +0.23(+0.73%)
Jun 11, 2014 32.02 32.02 31.88 31.93 1,063,827 -0.04(-0.11%)
Jun 10, 2014 31.85 31.99 31.83 31.96 847,207 +0.39(+1.24%)
Jun 06, 2014 31.45 31.58 31.37 31.57 2,167,118 -0.45(-1.40%)
Jun 05, 2014 31.92 32.05 31.82 32.02 1,489,947 +0.04(+0.11%)
Jun 04, 2014 32.08 32.10 31.90 31.98 1,512,565 -0.16(-0.51%)
Jun 03, 2014 31.99 32.15 31.95 32.15 3,592,578 +0.26(+0.80%)
Jun 02, 2014 31.90 31.93 31.82 31.89 1,197,738 -0.07(-0.22%)
May 30, 2014 31.94 32.00 31.88 31.96 1,464,885 +0.03(+0.09%)
May 29, 2014 31.94 31.98 31.86 31.93 1,110,949 +0.27(+0.85%)
May 28, 2014 31.56 31.75 31.53 31.66 1,005,917 -0.13(-0.40%)
May 27, 2014 31.83 31.90 31.68 31.79 1,109,701 -0.06(-0.20%)
May 23, 2014 31.78 31.85 31.85 31.85 1,082,427 -0.13(-0.42%)
May 22, 2014 32.10 32.12 31.95 31.99 962,517 -0.30(-0.93%)
May 21, 2014 32.29 32.34 32.18 32.29 1,650,125 +0.12(+0.38%)
May 20, 2014 32.17 32.34 32.09 32.17 1,430,054 -0.42(-1.29%)
May 19, 2014 32.65 32.66 32.47 32.59 1,717,895 +0.23(+0.72%)
May 16, 2014 32.31 32.37 32.22 32.35 1,686,231 +0.38(+1.20%)
May 15, 2014 32.13 32.15 31.90 31.97 3,254,680 +0.27(+0.85%)
May 14, 2014 31.73 31.83 31.68 31.70 2,129,783 -0.06(-0.18%)
May 13, 2014 31.75 31.81 31.65 31.75 904,834 -0.01(-0.02%)
May 12, 2014 31.75 31.81 31.70 31.76 1,675,352 +0.21(+0.65%)
May 09, 2014 31.66 31.68 31.50 31.56 1,956,092 +0.10(+0.32%)
May 08, 2014 31.46 31.57 31.42 31.46 980,706 +0.09(+0.27%)
May 07, 2014 31.24 31.41 31.21 31.37 1,199,994 +0.29(+0.92%)
May 06, 2014 31.11 31.25 31.03 31.08 1,199,543 -0.01(-0.02%)
May 05, 2014 30.98 31.16 30.93 31.09 930,137 +0.05(+0.16%)
May 02, 2014 30.96 31.15 30.94 31.04 1,306,647 -0.32(-1.01%)
May 01, 2014 31.34 31.41 31.25 31.36 1,626,998 -0.16(-0.49%)
Apr 30, 2014 31.53 31.58 31.44 31.51 2,728,737 +0.06(+0.18%)
Apr 29, 2014 31.26 31.53 31.22 31.46 5,983,419 +0.27(+0.86%)
Apr 28, 2014 31.01 31.22 30.94 31.19 2,217,224 +0.32(+1.03%)
Apr 25, 2014 30.77 30.90 30.65 30.87 1,449,621 +0.15(+0.50%)
Apr 24, 2014 30.56 30.78 30.41 30.72 1,583,258 -0.41(-1.31%)
Apr 23, 2014 31.09 31.20 31.06 31.13 825,610 +0.10(+0.32%)
Apr 22, 2014 31.13 31.15 30.98 31.03 1,311,463 -0.11(-0.36%)
Apr 21, 2014 31.15 31.21 31.08 31.14 943,525 +0.03(+0.09%)
Apr 17, 2014 30.72 31.11 31.11 31.11 1,703,219 -0.11(-0.34%)
Apr 16, 2014 31.22 31.23 31.04 31.22 1,526,839 +0.11(+0.36%)
Apr 15, 2014 31.15 31.17 30.94 31.11 2,227,605 -0.37(-1.19%)
Apr 14, 2014 31.55 31.55 31.34 31.48 1,915,100 +0.46(+1.48%)
Apr 11, 2014 31.08 31.18 30.98 31.02 2,866,322 +0.27(+0.89%)
Apr 10, 2014 31.03 31.16 30.75 30.75 1,310,576 -0.30(-0.98%)
Apr 09, 2014 31.03 31.08 30.84 31.05 1,453,822 +0.28(+0.92%)
Apr 08, 2014 30.51 30.85 30.50 30.77 2,764,899 +1.04(+3.51%)
Apr 07, 2014 29.76 29.85 29.71 29.72 1,590,500 +0.14(+0.48%)
Apr 04, 2014 29.74 29.82 29.56 29.58 2,289,113 -0.22(-0.73%)
Apr 03, 2014 29.72 29.84 29.66 29.80 1,456,682 -0.12(-0.40%)
Apr 02, 2014 30.02 30.06 29.89 29.92 738,980 -0.09(-0.31%)
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.