Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.34 32.40 32.40 32.40 668,496 +0.13(+0.41%)
Aug 28, 2014 32.28 32.35 32.22 32.27 1,116,121 +0.05(+0.16%)
Aug 27, 2014 32.30 32.32 32.20 32.22 1,753,154 -0.07(-0.20%)
Aug 26, 2014 32.28 32.40 32.26 32.28 671,544 +0.05(+0.16%)
Aug 25, 2014 32.16 32.33 32.10 32.23 619,005 +0.29(+0.90%)
Aug 22, 2014 32.06 32.11 31.89 31.95 710,978 -0.29(-0.89%)
Aug 21, 2014 32.14 32.26 32.09 32.23 874,553 +0.18(+0.55%)
Aug 20, 2014 32.09 32.17 32.06 32.06 1,285,507 -0.19(-0.59%)
Aug 19, 2014 32.16 32.25 32.11 32.25 873,721 +0.24(+0.74%)
Aug 18, 2014 32.09 32.14 31.99 32.01 1,112,814 +0.01(+0.05%)
Aug 15, 2014 32.14 32.22 31.85 32.00 937,841 +0.12(+0.39%)
Aug 14, 2014 31.91 31.94 31.76 31.87 1,200,752 +0.12(+0.37%)
Aug 13, 2014 31.69 31.75 31.61 31.75 997,632 +0.10(+0.30%)
Aug 12, 2014 31.60 31.70 31.54 31.66 946,026 +0.04(+0.14%)
Aug 11, 2014 31.58 31.69 31.53 31.61 1,184,610 +0.01(+0.05%)
Aug 08, 2014 31.32 31.55 31.26 31.60 742,759 -0.04(-0.12%)
Aug 07, 2014 31.92 31.92 31.59 31.64 935,101 +0.01(+0.02%)
Aug 06, 2014 31.27 31.67 31.25 31.63 1,070,413 +0.25(+0.81%)
Aug 05, 2014 31.50 31.53 31.31 31.38 821,609 +0.10(+0.33%)
Aug 04, 2014 31.45 31.46 31.09 31.27 1,347,921 -0.18(-0.58%)
Aug 01, 2014 31.40 31.62 31.39 31.46 1,097,834 -0.05(-0.16%)
Jul 31, 2014 31.67 31.74 31.48 31.51 1,042,575 -0.56(-1.75%)
Jul 30, 2014 32.21 32.25 31.98 32.07 1,069,818 -0.45(-1.39%)
Jul 29, 2014 32.80 32.80 32.50 32.52 896,519 +0.02(+0.07%)
Jul 28, 2014 32.59 32.60 32.37 32.50 863,447 +0.10(+0.31%)
Jul 25, 2014 32.54 32.62 32.30 32.40 866,930 -0.50(-1.51%)
Jul 24, 2014 33.05 33.05 32.83 32.89 920,014 -0.34(-1.03%)
Jul 23, 2014 33.49 33.49 33.20 33.23 1,267,217 -0.15(-0.46%)
Jul 22, 2014 33.42 33.43 33.31 33.39 1,734,720 +0.42(+1.26%)
Jul 21, 2014 32.80 32.99 32.75 32.97 641,582 +0.16(+0.49%)
Jul 18, 2014 32.67 32.87 32.61 32.81 605,650 +0.01(+0.04%)
Jul 17, 2014 33.05 33.22 32.77 32.80 815,417 -0.13(-0.40%)
Jul 16, 2014 32.95 33.01 32.86 32.93 742,282 +0.23(+0.71%)
Jul 15, 2014 32.82 32.86 32.62 32.69 1,696,010 -0.25(-0.75%)
Jul 14, 2014 32.95 33.00 32.88 32.94 1,230,743 +0.23(+0.69%)
Jul 11, 2014 32.52 32.75 32.51 32.72 1,169,718 +0.14(+0.43%)
Jul 10, 2014 32.52 32.62 32.40 32.58 2,031,705 -0.41(-1.24%)
Jul 09, 2014 32.91 33.05 32.86 32.99 1,498,807 -0.21(-0.64%)
Jul 08, 2014 33.11 33.26 33.10 33.20 1,725,471 -0.04(-0.13%)
Jul 07, 2014 33.15 33.29 33.12 33.24 1,201,019 -0.17(-0.52%)
Jul 03, 2014 33.30 33.42 33.42 33.42 686,728 +0.09(+0.28%)
Jul 02, 2014 33.17 33.33 33.15 33.32 1,374,496 +0.07(+0.20%)
Jul 01, 2014 33.02 33.27 32.98 33.26 1,209,562 +0.23(+0.71%)
Jun 30, 2014 32.99 33.09 32.93 33.02 828,675 +0.26(+0.78%)
Jun 27, 2014 32.75 32.77 32.67 32.77 700,571 -0.07(-0.20%)
Jun 26, 2014 32.80 32.87 32.52 32.83 674,829 -0.04(-0.11%)
Jun 25, 2014 32.92 33.04 32.82 32.87 1,207,424 -0.37(-1.12%)
Jun 24, 2014 33.32 33.42 33.23 33.24 1,165,781 -0.07(-0.22%)
Jun 23, 2014 33.38 33.38 33.18 33.31 1,269,826 +0.07(+0.20%)
Jun 20, 2014 33.27 33.37 33.22 33.25 769,136 -0.03(-0.09%)
Jun 19, 2014 33.32 33.48 33.24 33.28 705,472 +0.10(+0.31%)
Jun 18, 2014 33.06 33.18 32.93 33.18 819,263 +0.13(+0.40%)
Jun 17, 2014 32.97 33.12 32.96 33.04 1,025,133 +0.12(+0.35%)
Jun 16, 2014 32.88 33.00 32.83 32.93 625,036 +0.02(+0.07%)
Jun 13, 2014 32.97 33.04 32.83 32.91 839,261 -0.07(-0.22%)
Jun 12, 2014 33.09 33.11 32.94 32.98 1,240,646 +0.24(+0.73%)
Jun 11, 2014 32.84 32.84 32.69 32.74 1,037,406 -0.04(-0.11%)
Jun 10, 2014 32.66 32.80 32.64 32.77 826,166 +0.40(+1.24%)
Jun 06, 2014 32.25 32.39 32.17 32.37 2,113,296 -0.46(-1.40%)
Jun 05, 2014 32.73 32.87 32.63 32.83 1,452,943 +0.04(+0.11%)
Jun 04, 2014 32.90 32.91 32.72 32.80 1,475,000 -0.17(-0.51%)
Jun 03, 2014 32.80 32.97 32.77 32.96 3,503,353 +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.