Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 30.15 30.18 29.92 30.16 2,646,688 +0.75(+2.54%)
Sep 29, 2015 29.06 29.45 28.94 29.41 1,355,327 +0.31(+1.07%)
Sep 28, 2015 29.48 29.48 29.04 29.10 1,223,609 -0.50(-1.67%)
Sep 25, 2015 29.64 29.89 29.49 29.60 1,422,905 +0.70(+2.41%)
Sep 24, 2015 28.81 29.01 28.55 28.90 1,678,930 -0.27(-0.94%)
Sep 23, 2015 29.27 29.29 29.02 29.18 862,258 -0.07(-0.25%)
Sep 22, 2015 29.33 29.35 28.98 29.25 1,828,438 -0.83(-2.75%)
Sep 21, 2015 30.25 30.26 29.96 30.08 793,092 +0.10(+0.35%)
Sep 18, 2015 30.09 30.27 29.95 29.98 1,213,826 -0.37(-1.22%)
Sep 17, 2015 30.35 30.63 30.19 30.35 1,808,217 -0.05(-0.17%)
Sep 16, 2015 30.26 30.42 30.14 30.40 1,355,156 +1.01(+3.42%)
Sep 15, 2015 29.15 29.44 29.07 29.39 2,097,592 +0.29(+0.99%)
Sep 14, 2015 29.10 29.22 29.01 29.10 1,887,911 -0.18(-0.63%)
Sep 11, 2015 29.19 29.32 29.12 29.29 2,359,369 -0.10(-0.33%)
Sep 10, 2015 29.40 29.48 29.27 29.38 3,904,198 -0.24(-0.82%)
Sep 09, 2015 30.29 30.29 29.59 29.63 1,841,286 -0.08(-0.27%)
Sep 08, 2015 29.69 29.78 29.50 29.71 964,637 +0.72(+2.47%)
Sep 04, 2015 29.03 28.99 28.99 28.99 1,289,507 -0.58(-1.98%)
Sep 03, 2015 29.64 29.81 29.49 29.58 1,076,789 +0.13(+0.43%)
Sep 02, 2015 29.39 29.46 29.18 29.45 1,310,273 +0.54(+1.87%)
Sep 01, 2015 29.12 29.24 28.81 28.91 1,754,210 -0.90(-3.03%)
Aug 31, 2015 29.79 29.86 29.64 29.81 949,147 -0.03(-0.10%)
Aug 28, 2015 29.59 29.85 29.51 29.84 1,687,105 -0.19(-0.64%)
Aug 27, 2015 29.68 30.06 29.66 30.03 2,302,849 +0.38(+1.27%)
Aug 26, 2015 29.69 29.69 29.07 29.66 2,534,955 +0.36(+1.24%)
Aug 25, 2015 30.25 30.25 29.28 29.29 2,562,498 -0.10(-0.35%)
Aug 24, 2015 29.15 30.00 28.65 29.40 4,034,590 -0.85(-2.81%)
Aug 21, 2015 30.86 30.93 30.25 30.25 1,834,581 -0.78(-2.53%)
Aug 20, 2015 31.17 31.23 31.01 31.03 1,334,654 -0.66(-2.08%)
Aug 19, 2015 31.79 31.87 31.56 31.69 1,076,204 -0.52(-1.61%)
Aug 18, 2015 32.16 32.35 32.12 32.21 872,779 -0.24(-0.75%)
Aug 17, 2015 32.12 32.45 32.07 32.45 827,190 -0.13(-0.39%)
Aug 14, 2015 32.48 32.61 32.37 32.58 1,121,586 -0.02(-0.07%)
Aug 13, 2015 32.48 32.68 32.39 32.60 999,454 +0.13(+0.41%)
Aug 12, 2015 32.08 32.50 32.02 32.47 2,140,408 -1.15(-3.41%)
Aug 11, 2015 33.66 33.73 33.54 33.61 1,581,685 -0.46(-1.35%)
Aug 10, 2015 33.84 34.12 33.84 34.07 1,091,219 +0.18(+0.55%)
Aug 07, 2015 33.71 33.91 33.64 33.89 893,208 -0.09(-0.26%)
Aug 06, 2015 34.06 34.16 33.95 33.98 1,056,178 +0.08(+0.24%)
Aug 05, 2015 33.82 33.97 33.79 33.90 793,553 +0.27(+0.81%)
Aug 04, 2015 33.67 33.73 33.52 33.62 1,070,168 +0.01(+0.02%)
Aug 03, 2015 33.72 33.76 33.47 33.62 1,001,624 +0.33(+0.99%)
Jul 31, 2015 33.29 33.42 33.22 33.29 878,245 +0.10(+0.29%)
Jul 30, 2015 33.06 33.23 32.87 33.19 966,564 +0.16(+0.49%)
Jul 29, 2015 32.93 33.10 32.90 33.03 1,517,875 +0.15(+0.47%)
Jul 28, 2015 32.66 32.87 32.54 32.87 1,029,585 +0.31(+0.95%)
Jul 27, 2015 32.89 32.89 32.52 32.57 1,031,144 -0.27(-0.83%)
Jul 24, 2015 33.19 33.20 32.82 32.84 874,087 -0.18(-0.56%)
Jul 23, 2015 33.31 33.31 32.93 33.02 1,175,413 +0.13(+0.40%)
Jul 22, 2015 32.75 32.92 32.73 32.89 937,043 +0.15(+0.45%)
Jul 21, 2015 32.98 33.02 32.70 32.74 1,100,675 -0.37(-1.11%)
Jul 20, 2015 33.11 33.18 32.95 33.11 1,320,433 +0.09(+0.27%)
Jul 17, 2015 33.06 33.18 32.95 33.02 1,333,545 -0.35(-1.06%)
Jul 16, 2015 33.44 33.51 33.25 33.37 1,349,650 +0.30(+0.91%)
Jul 15, 2015 33.11 33.18 32.99 33.07 1,209,047 -0.10(-0.31%)
Jul 14, 2015 33.27 33.29 33.06 33.18 1,093,458 +0.43(+1.30%)
Jul 13, 2015 32.82 32.90 32.65 32.75 1,006,197 -0.04(-0.11%)
Jul 10, 2015 32.82 32.93 32.66 32.79 1,718,774 +1.20(+3.81%)
Jul 09, 2015 31.82 31.86 31.57 31.58 1,047,263 +0.34(+1.08%)
Jul 08, 2015 31.26 31.37 31.12 31.24 1,131,048 -0.12(-0.37%)
Jul 07, 2015 30.94 31.45 30.73 31.36 1,738,702 +0.20(+0.64%)
Jul 06, 2015 31.02 31.38 30.99 31.16 1,550,005 -0.37(-1.19%)
Jul 02, 2015 31.68 31.54 31.54 31.54 1,088,811 -0.29(-0.92%)
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.