Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.78 29.86 29.63 29.81 949,365 -0.03(-0.10%)
Aug 28, 2015 29.58 29.84 29.50 29.84 1,687,491 -0.19(-0.64%)
Aug 27, 2015 29.67 30.05 29.66 30.03 2,303,376 +0.38(+1.27%)
Aug 26, 2015 29.68 29.69 29.06 29.65 2,535,536 +0.36(+1.24%)
Aug 25, 2015 30.24 30.24 29.27 29.29 2,563,084 -0.10(-0.35%)
Aug 24, 2015 29.15 29.99 28.64 29.39 4,035,514 -0.85(-2.81%)
Aug 21, 2015 30.85 30.92 30.24 30.24 1,835,001 -0.78(-2.53%)
Aug 20, 2015 31.17 31.22 31.00 31.03 1,334,960 -0.66(-2.08%)
Aug 19, 2015 31.78 31.87 31.55 31.68 1,076,450 -0.52(-1.61%)
Aug 18, 2015 32.15 32.34 32.11 32.20 872,979 -0.24(-0.75%)
Aug 17, 2015 32.11 32.45 32.06 32.45 827,379 -0.13(-0.39%)
Aug 14, 2015 32.48 32.60 32.36 32.57 1,121,843 -0.02(-0.07%)
Aug 13, 2015 32.48 32.67 32.39 32.59 999,683 +0.13(+0.41%)
Aug 12, 2015 32.08 32.50 32.01 32.46 2,140,898 -1.15(-3.41%)
Aug 11, 2015 33.65 33.72 33.53 33.61 1,582,047 -0.46(-1.35%)
Aug 10, 2015 33.83 34.12 33.83 34.06 1,091,469 +0.18(+0.55%)
Aug 07, 2015 33.70 33.90 33.63 33.88 893,412 -0.09(-0.26%)
Aug 06, 2015 34.05 34.15 33.94 33.97 1,056,419 +0.08(+0.24%)
Aug 05, 2015 33.81 33.97 33.78 33.89 793,735 +0.27(+0.81%)
Aug 04, 2015 33.67 33.72 33.51 33.62 1,070,413 +0.01(+0.02%)
Aug 03, 2015 33.71 33.75 33.46 33.61 1,001,854 +0.33(+0.99%)
Jul 31, 2015 33.28 33.42 33.21 33.28 878,446 +0.10(+0.29%)
Jul 30, 2015 33.05 33.22 32.86 33.18 966,786 +0.16(+0.49%)
Jul 29, 2015 32.93 33.09 32.90 33.02 1,518,222 +0.15(+0.47%)
Jul 28, 2015 32.65 32.87 32.54 32.87 1,029,821 +0.31(+0.95%)
Jul 27, 2015 32.88 32.88 32.51 32.56 1,031,380 -0.27(-0.83%)
Jul 24, 2015 33.18 33.20 32.81 32.83 874,287 -0.18(-0.56%)
Jul 23, 2015 33.31 33.31 32.92 33.01 1,175,683 +0.13(+0.40%)
Jul 22, 2015 32.74 32.91 32.73 32.88 937,258 +0.15(+0.45%)
Jul 21, 2015 32.98 33.01 32.70 32.73 1,100,928 -0.37(-1.11%)
Jul 20, 2015 33.10 33.17 32.95 33.10 1,320,735 +0.09(+0.27%)
Jul 17, 2015 33.06 33.17 32.95 33.01 1,333,850 -0.35(-1.06%)
Jul 16, 2015 33.43 33.51 33.24 33.37 1,349,960 +0.30(+0.91%)
Jul 15, 2015 33.10 33.17 32.98 33.06 1,209,324 -0.10(-0.31%)
Jul 14, 2015 33.26 33.28 33.05 33.17 1,093,708 +0.43(+1.30%)
Jul 13, 2015 32.81 32.89 32.65 32.74 1,006,428 -0.04(-0.11%)
Jul 10, 2015 32.81 32.92 32.65 32.78 1,719,168 +1.20(+3.81%)
Jul 09, 2015 31.81 31.85 31.57 31.57 1,047,503 +0.34(+1.08%)
Jul 08, 2015 31.25 31.37 31.11 31.24 1,131,307 -0.12(-0.37%)
Jul 07, 2015 30.93 31.44 30.72 31.35 1,739,101 +0.20(+0.64%)
Jul 06, 2015 31.02 31.37 30.98 31.16 1,550,360 -0.37(-1.19%)
Jul 02, 2015 31.68 31.53 31.53 31.53 1,089,060 -0.29(-0.92%)
Jul 01, 2015 31.95 32.01 31.69 31.82 1,045,332 +0.29(+0.91%)
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%)
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.