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 (%)
Aug 29, 2014 31.54 31.60 31.60 31.60 685,525 +0.13(+0.41%)
Aug 28, 2014 31.48 31.55 31.42 31.47 1,144,553 +0.05(+0.16%)
Aug 27, 2014 31.50 31.52 31.40 31.42 1,797,813 -0.06(-0.20%)
Aug 26, 2014 31.48 31.59 31.46 31.48 688,650 +0.05(+0.16%)
Aug 25, 2014 31.36 31.53 31.30 31.43 634,773 +0.28(+0.90%)
Aug 22, 2014 31.27 31.32 31.09 31.15 729,089 -0.28(-0.89%)
Aug 21, 2014 31.34 31.46 31.29 31.43 896,831 +0.17(+0.55%)
Aug 20, 2014 31.29 31.37 31.26 31.26 1,318,253 -0.19(-0.59%)
Aug 19, 2014 31.36 31.45 31.32 31.45 895,977 +0.23(+0.73%)
Aug 18, 2014 31.29 31.34 31.19 31.22 1,141,161 +0.01(+0.05%)
Aug 15, 2014 31.34 31.42 31.06 31.20 961,731 +0.12(+0.39%)
Aug 14, 2014 31.12 31.14 30.97 31.08 1,231,340 +0.11(+0.37%)
Aug 13, 2014 30.90 30.96 30.82 30.96 1,023,045 +0.09(+0.30%)
Aug 12, 2014 30.81 30.91 30.76 30.87 970,124 +0.04(+0.14%)
Aug 11, 2014 30.79 30.91 30.75 30.83 1,214,786 +0.01(+0.05%)
Aug 08, 2014 30.54 30.77 30.48 30.81 761,679 -0.04(-0.12%)
Aug 07, 2014 31.13 31.13 30.81 30.85 958,921 +0.01(+0.02%)
Aug 06, 2014 30.49 30.88 30.48 30.84 1,097,680 +0.25(+0.81%)
Aug 05, 2014 30.72 30.75 30.53 30.60 842,534 +0.10(+0.33%)
Aug 04, 2014 30.67 30.68 30.32 30.50 1,382,251 -0.18(-0.58%)
Aug 01, 2014 30.62 30.83 30.61 30.67 1,125,794 -0.05(-0.16%)
Jul 31, 2014 30.89 30.95 30.70 30.72 1,069,128 -0.55(-1.75%)
Jul 30, 2014 31.41 31.45 31.19 31.27 1,097,064 -0.44(-1.39%)
Jul 29, 2014 31.98 31.99 31.69 31.71 919,352 +0.02(+0.07%)
Jul 28, 2014 31.78 31.79 31.56 31.69 885,437 +0.10(+0.31%)
Jul 25, 2014 31.73 31.81 31.50 31.59 889,010 -0.48(-1.51%)
Jul 24, 2014 32.23 32.23 32.02 32.07 943,445 -0.33(-1.03%)
Jul 23, 2014 32.66 32.66 32.38 32.41 1,299,491 -0.15(-0.46%)
Jul 22, 2014 32.59 32.60 32.48 32.56 1,778,900 +0.41(+1.26%)
Jul 21, 2014 31.98 32.17 31.94 32.15 657,922 +0.16(+0.49%)
Jul 18, 2014 31.85 32.05 31.80 32.00 621,075 +0.01(+0.04%)
Jul 17, 2014 32.23 32.39 31.96 31.98 836,184 -0.13(-0.40%)
Jul 16, 2014 32.13 32.19 32.04 32.11 761,187 +0.23(+0.71%)
Jul 15, 2014 32.00 32.04 31.81 31.88 1,739,204 -0.24(-0.75%)
Jul 14, 2014 32.13 32.18 32.06 32.12 1,262,088 +0.22(+0.69%)
Jul 11, 2014 31.71 31.93 31.70 31.90 1,199,509 +0.13(+0.42%)
Jul 10, 2014 31.71 31.81 31.59 31.77 2,083,449 -0.40(-1.24%)
Jul 09, 2014 32.09 32.23 32.05 32.17 1,536,979 -0.21(-0.64%)
Jul 08, 2014 32.29 32.43 32.27 32.37 1,769,416 -0.04(-0.13%)
Jul 07, 2014 32.32 32.46 32.30 32.42 1,231,607 -0.17(-0.52%)
Jul 03, 2014 32.47 32.59 32.59 32.59 704,217 +0.09(+0.28%)
Jul 02, 2014 32.34 32.50 32.33 32.49 1,409,502 +0.06(+0.20%)
Jul 01, 2014 32.20 32.44 32.16 32.43 1,240,367 +0.23(+0.71%)
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%)
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.