Unilever Plc ADR (NY: UL )

64.53 -0.29 (-0.45%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.31 30.66 30.30 30.40 1,979,633 -0.80(-2.57%)
Mar 30, 2015 31.01 31.30 30.99 31.20 1,047,305 +0.22(+0.71%)
Mar 27, 2015 30.71 31.02 30.69 30.99 870,159 +0.10(+0.33%)
Mar 26, 2015 30.92 30.97 30.67 30.88 1,258,508 -0.26(-0.82%)
Mar 25, 2015 31.57 31.59 31.14 31.14 1,169,623 -0.26(-0.81%)
Mar 24, 2015 31.65 31.71 31.38 31.39 1,310,116 -0.16(-0.51%)
Mar 23, 2015 31.51 31.71 31.45 31.55 1,104,726 +0.04(+0.12%)
Mar 20, 2015 31.42 31.64 31.33 31.52 1,942,564 +0.52(+1.67%)
Mar 19, 2015 31.20 31.27 30.96 31.00 1,852,541 -0.78(-2.45%)
Mar 18, 2015 31.13 31.90 31.06 31.78 2,079,115 +0.79(+2.54%)
Mar 17, 2015 30.93 31.05 30.77 30.99 980,279 -0.12(-0.40%)
Mar 16, 2015 30.99 31.23 30.97 31.12 1,079,926 +0.46(+1.50%)
Mar 13, 2015 30.40 30.68 30.39 30.66 1,620,315 -0.03(-0.09%)
Mar 12, 2015 30.76 30.87 30.55 30.69 1,517,259 +0.01(+0.05%)
Mar 11, 2015 30.79 30.82 30.61 30.67 1,627,210 -0.04(-0.12%)
Mar 10, 2015 30.99 31.03 30.71 30.71 1,575,757 -0.44(-1.40%)
Mar 09, 2015 31.25 31.28 31.02 31.15 1,274,557 -0.21(-0.67%)
Mar 06, 2015 31.87 31.89 31.31 31.36 1,216,475 -0.92(-2.85%)
Mar 05, 2015 32.27 32.34 32.20 32.28 1,347,542 +0.41(+1.28%)
Mar 04, 2015 31.96 32.04 31.77 31.87 2,704,594 -0.24(-0.75%)
Mar 03, 2015 32.33 32.36 32.06 32.11 2,058,232 -0.11(-0.34%)
Mar 02, 2015 32.27 32.32 32.11 32.22 1,767,028 +0.07(+0.20%)
Feb 27, 2015 32.08 32.34 32.06 32.15 2,377,143 +0.04(+0.14%)
Feb 26, 2015 31.87 32.20 31.87 32.11 2,635,717 +0.05(+0.16%)
Feb 25, 2015 32.17 32.09 31.83 32.06 1,930,068 -0.12(-0.36%)
Feb 24, 2015 32.12 32.26 31.92 32.17 2,045,214 +0.21(+0.66%)
Feb 23, 2015 31.77 32.01 31.69 31.96 3,704,080 +0.37(+1.18%)
Feb 20, 2015 31.20 31.68 31.14 31.59 2,629,567 +0.06(+0.19%)
Feb 19, 2015 31.53 31.71 31.46 31.53 1,797,083 +0.17(+0.53%)
Feb 18, 2015 31.09 31.45 31.06 31.37 1,498,868 -0.11(-0.35%)
Feb 17, 2015 31.37 31.55 31.10 31.47 1,568,856 +0.11(+0.35%)
Feb 13, 2015 31.43 31.37 31.37 31.37 1,353,523 -0.12(-0.39%)
Feb 12, 2015 31.20 31.52 31.20 31.49 1,605,574 +0.19(+0.61%)
Feb 11, 2015 31.31 31.40 31.15 31.30 847,055 +0.00(+0.00%)
Feb 10, 2015 31.18 31.39 31.04 31.30 1,071,399 +0.15(+0.47%)
Feb 09, 2015 30.75 31.24 30.75 31.15 1,309,833 +0.05(+0.16%)
Feb 06, 2015 31.26 31.33 30.99 31.10 1,400,800 -0.63(-1.98%)
Feb 05, 2015 31.50 31.73 31.47 31.73 2,262,033 +0.13(+0.42%)
Feb 04, 2015 31.55 31.75 31.46 31.60 2,968,774 -0.17(-0.54%)
Feb 03, 2015 31.62 31.80 31.55 31.77 2,398,977 +0.02(+0.07%)
Feb 02, 2015 31.52 31.79 31.39 31.75 1,379,567 -0.07(-0.20%)
Jan 30, 2015 32.01 32.04 31.75 31.81 2,865,862 -0.51(-1.57%)
Jan 29, 2015 32.24 32.33 32.04 32.32 2,557,144 +0.85(+2.71%)
Jan 28, 2015 31.85 31.86 31.45 31.47 1,771,858 -0.30(-0.96%)
Jan 27, 2015 31.55 31.87 31.55 31.77 2,250,347 +0.22(+0.71%)
Jan 26, 2015 30.76 31.57 31.01 31.55 5,863,892 +0.79(+2.56%)
Jan 23, 2015 30.87 31.05 30.73 30.76 2,040,519 +0.36(+1.19%)
Jan 22, 2015 29.91 30.49 29.90 30.39 4,642,076 +0.00(+0.00%)
Jan 21, 2015 30.01 30.42 29.90 30.39 3,488,074 +0.46(+1.55%)
Jan 20, 2015 29.85 30.01 29.70 29.93 2,552,981 -0.30(-0.98%)
Jan 16, 2015 30.20 30.27 29.90 30.23 1,579,282 +0.35(+1.16%)
Jan 15, 2015 29.61 30.04 29.61 29.88 1,593,670 +0.27(+0.90%)
Jan 14, 2015 29.55 29.70 29.42 29.61 1,801,277 +0.22(+0.74%)
Jan 13, 2015 29.69 29.73 29.18 29.40 1,537,366 +0.12(+0.42%)
Jan 12, 2015 29.26 29.39 29.02 29.27 1,554,556 +0.44(+1.53%)
Jan 09, 2015 29.02 29.04 28.66 28.83 1,440,162 -0.24(-0.82%)
Jan 08, 2015 28.84 29.18 28.83 29.07 1,558,933 +0.53(+1.85%)
Jan 07, 2015 28.29 28.58 28.22 28.54 1,474,838 +0.30(+1.08%)
Jan 06, 2015 28.41 28.60 28.13 28.24 1,957,103 -0.14(-0.51%)
Jan 05, 2015 28.46 28.56 28.25 28.38 1,861,758 -0.54(-1.88%)
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.