Unilever Plc ADR (NY: UL )

50.18 +0.04 (+0.08%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.33 32.39 32.39 32.39 668,650 +0.13(+0.41%)
Aug 28, 2014 32.28 32.34 32.22 32.26 1,116,377 +0.05(+0.16%)
Aug 27, 2014 32.29 32.31 32.20 32.21 1,753,556 -0.07(-0.20%)
Aug 26, 2014 32.28 32.39 32.25 32.28 671,698 +0.05(+0.16%)
Aug 25, 2014 32.15 32.33 32.09 32.22 619,147 +0.29(+0.90%)
Aug 22, 2014 32.06 32.11 31.88 31.94 711,141 -0.29(-0.89%)
Aug 21, 2014 32.14 32.25 32.08 32.22 874,753 +0.18(+0.55%)
Aug 20, 2014 32.08 32.16 32.05 32.05 1,285,802 -0.19(-0.59%)
Aug 19, 2014 32.15 32.24 32.11 32.24 873,921 +0.24(+0.74%)
Aug 18, 2014 32.08 32.13 31.98 32.00 1,113,069 +0.01(+0.05%)
Aug 15, 2014 32.14 32.21 31.84 31.99 938,056 +0.12(+0.39%)
Aug 14, 2014 31.90 31.93 31.75 31.86 1,201,027 +0.12(+0.37%)
Aug 13, 2014 31.68 31.75 31.60 31.75 997,860 +0.10(+0.30%)
Aug 12, 2014 31.59 31.70 31.53 31.65 946,243 +0.04(+0.14%)
Aug 11, 2014 31.57 31.69 31.52 31.61 1,184,881 +0.01(+0.05%)
Aug 08, 2014 31.31 31.55 31.25 31.59 742,929 -0.04(-0.12%)
Aug 07, 2014 31.92 31.92 31.58 31.63 935,315 +0.01(+0.02%)
Aug 06, 2014 31.26 31.66 31.25 31.62 1,070,658 +0.25(+0.81%)
Aug 05, 2014 31.49 31.52 31.30 31.37 821,797 +0.10(+0.33%)
Aug 04, 2014 31.44 31.46 31.08 31.27 1,348,230 -0.18(-0.58%)
Aug 01, 2014 31.39 31.61 31.38 31.45 1,098,086 -0.05(-0.16%)
Jul 31, 2014 31.67 31.73 31.47 31.50 1,042,814 -0.56(-1.75%)
Jul 30, 2014 32.21 32.24 31.97 32.06 1,070,063 -0.45(-1.39%)
Jul 29, 2014 32.79 32.80 32.49 32.51 896,725 +0.02(+0.07%)
Jul 28, 2014 32.58 32.59 32.36 32.49 863,644 +0.10(+0.32%)
Jul 25, 2014 32.53 32.61 32.29 32.39 867,129 -0.50(-1.51%)
Jul 24, 2014 33.04 33.04 32.83 32.88 920,224 -0.34(-1.03%)
Jul 23, 2014 33.48 33.48 33.20 33.23 1,267,507 -0.15(-0.46%)
Jul 22, 2014 33.42 33.42 33.30 33.38 1,735,118 +0.42(+1.26%)
Jul 21, 2014 32.79 32.99 32.75 32.96 641,729 +0.16(+0.49%)
Jul 18, 2014 32.66 32.86 32.60 32.80 605,789 +0.01(+0.04%)
Jul 17, 2014 33.04 33.21 32.77 32.79 815,604 -0.13(-0.40%)
Jul 16, 2014 32.94 33.00 32.85 32.92 742,452 +0.23(+0.71%)
Jul 15, 2014 32.81 32.85 32.61 32.69 1,696,398 -0.25(-0.75%)
Jul 14, 2014 32.94 32.99 32.87 32.94 1,231,025 +0.23(+0.69%)
Jul 11, 2014 32.51 32.74 32.50 32.71 1,169,986 +0.14(+0.43%)
Jul 10, 2014 32.51 32.61 32.39 32.57 2,032,171 -0.41(-1.24%)
Jul 09, 2014 32.90 33.04 32.85 32.98 1,499,150 -0.21(-0.64%)
Jul 08, 2014 33.10 33.25 33.09 33.19 1,725,866 -0.04(-0.13%)
Jul 07, 2014 33.14 33.28 33.11 33.23 1,201,294 -0.17(-0.52%)
Jul 03, 2014 33.29 33.41 33.41 33.41 686,885 +0.09(+0.28%)
Jul 02, 2014 33.16 33.32 33.15 33.31 1,374,811 +0.07(+0.20%)
Jul 01, 2014 33.02 33.26 32.97 33.25 1,209,839 +0.23(+0.71%)
Jun 30, 2014 32.98 33.08 32.92 33.02 828,865 +0.26(+0.78%)
Jun 27, 2014 32.74 32.76 32.66 32.76 700,731 -0.07(-0.20%)
Jun 26, 2014 32.79 32.86 32.51 32.83 674,984 -0.04(-0.11%)
Jun 25, 2014 32.91 33.03 32.81 32.86 1,207,701 -0.37(-1.12%)
Jun 24, 2014 33.31 33.41 33.23 33.23 1,166,048 -0.07(-0.22%)
Jun 23, 2014 33.37 33.37 33.18 33.31 1,270,117 +0.07(+0.20%)
Jun 20, 2014 33.26 33.36 33.21 33.24 769,313 -0.03(-0.09%)
Jun 19, 2014 33.31 33.47 33.23 33.27 705,633 +0.10(+0.31%)
Jun 18, 2014 33.05 33.17 32.93 33.17 819,450 +0.13(+0.40%)
Jun 17, 2014 32.96 33.11 32.96 33.04 1,025,368 +0.12(+0.35%)
Jun 16, 2014 32.88 32.99 32.82 32.92 625,179 +0.02(+0.07%)
Jun 13, 2014 32.96 33.03 32.83 32.90 839,453 -0.07(-0.22%)
Jun 12, 2014 33.08 33.10 32.94 32.97 1,240,931 +0.24(+0.73%)
Jun 11, 2014 32.83 32.83 32.69 32.73 1,037,644 -0.04(-0.11%)
Jun 10, 2014 32.65 32.80 32.64 32.77 826,355 +0.40(+1.24%)
Jun 06, 2014 32.24 32.38 32.16 32.37 2,113,780 -0.46(-1.40%)
Jun 05, 2014 32.72 32.86 32.62 32.83 1,453,276 +0.04(+0.11%)
Jun 04, 2014 32.89 32.91 32.71 32.79 1,475,338 -0.17(-0.51%)
Jun 03, 2014 32.80 32.96 32.76 32.96 3,504,156 +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.