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 (%)
Apr 30, 2015 32.18 32.38 32.12 32.18 1,075,202 -0.12(-0.36%)
Apr 29, 2015 32.61 32.68 32.19 32.29 1,420,097 -0.59(-1.79%)
Apr 28, 2015 32.79 32.95 32.66 32.88 1,041,722 -0.22(-0.67%)
Apr 27, 2015 33.26 33.27 33.04 33.10 1,069,929 +0.08(+0.24%)
Apr 24, 2015 32.98 33.18 32.88 33.02 934,251 +0.07(+0.20%)
Apr 23, 2015 32.57 33.04 32.55 32.95 1,272,253 +0.29(+0.88%)
Apr 22, 2015 32.76 32.84 32.57 32.67 1,719,285 -0.13(-0.38%)
Apr 21, 2015 32.87 32.92 32.73 32.79 1,169,247 +0.26(+0.78%)
Apr 20, 2015 32.73 32.76 32.50 32.54 1,852,891 -0.06(-0.18%)
Apr 17, 2015 32.72 32.73 32.45 32.60 2,733,775 -0.26(-0.78%)
Apr 16, 2015 32.91 32.93 32.59 32.85 2,807,535 +1.21(+3.82%)
Apr 15, 2015 31.68 31.80 31.47 31.64 1,519,316 +0.34(+1.07%)
Apr 14, 2015 31.20 31.37 31.11 31.31 1,081,167 +0.29(+0.94%)
Apr 13, 2015 31.09 31.18 30.99 31.02 723,468 -0.24(-0.77%)
Apr 10, 2015 31.12 31.35 31.11 31.26 833,658 -0.08(-0.26%)
Apr 09, 2015 31.48 31.50 31.29 31.34 1,167,515 +0.03(+0.09%)
Apr 08, 2015 31.59 31.62 31.20 31.31 919,733 -0.07(-0.21%)
Apr 07, 2015 31.50 31.68 31.36 31.37 1,209,820 +0.18(+0.58%)
Apr 06, 2015 31.00 31.39 31.00 31.19 871,824 +0.21(+0.68%)
Apr 02, 2015 30.75 30.98 30.98 30.98 1,640,013 +0.48(+1.58%)
Apr 01, 2015 30.42 30.53 30.23 30.50 2,179,959 +0.09(+0.29%)
Mar 31, 2015 30.32 30.67 30.31 30.41 1,979,179 -0.80(-2.57%)
Mar 30, 2015 31.02 31.31 31.00 31.21 1,047,065 +0.22(+0.71%)
Mar 27, 2015 30.72 31.03 30.70 30.99 869,960 +0.10(+0.33%)
Mar 26, 2015 30.93 30.98 30.67 30.89 1,258,219 -0.26(-0.82%)
Mar 25, 2015 31.58 31.60 31.15 31.15 1,169,355 -0.26(-0.81%)
Mar 24, 2015 31.66 31.72 31.39 31.40 1,309,816 -0.16(-0.51%)
Mar 23, 2015 31.52 31.71 31.46 31.56 1,104,473 +0.04(+0.12%)
Mar 20, 2015 31.43 31.65 31.34 31.53 1,942,119 +0.52(+1.67%)
Mar 19, 2015 31.21 31.28 30.97 31.01 1,852,116 -0.78(-2.45%)
Mar 18, 2015 31.14 31.91 31.07 31.79 2,078,639 +0.79(+2.54%)
Mar 17, 2015 30.93 31.06 30.77 31.00 980,055 -0.12(-0.40%)
Mar 16, 2015 30.99 31.24 30.98 31.12 1,079,679 +0.46(+1.50%)
Mar 13, 2015 30.41 30.68 30.40 30.67 1,619,944 -0.03(-0.09%)
Mar 12, 2015 30.77 30.88 30.56 30.69 1,516,911 +0.01(+0.05%)
Mar 11, 2015 30.80 30.83 30.61 30.68 1,626,838 -0.04(-0.12%)
Mar 10, 2015 30.99 31.04 30.72 30.72 1,575,396 -0.44(-1.40%)
Mar 09, 2015 31.26 31.28 31.03 31.15 1,274,266 -0.21(-0.67%)
Mar 06, 2015 31.88 31.90 31.32 31.36 1,216,196 -0.92(-2.85%)
Mar 05, 2015 32.28 32.35 32.20 32.28 1,347,233 +0.41(+1.28%)
Mar 04, 2015 31.96 32.04 31.78 31.88 2,703,974 -0.24(-0.75%)
Mar 03, 2015 32.34 32.36 32.07 32.12 2,057,761 -0.11(-0.34%)
Mar 02, 2015 32.28 32.33 32.12 32.23 1,766,624 +0.07(+0.20%)
Feb 27, 2015 32.09 32.35 32.06 32.16 2,376,598 +0.04(+0.14%)
Feb 26, 2015 31.88 32.20 31.88 32.12 2,635,114 +0.05(+0.16%)
Feb 25, 2015 32.18 32.09 31.84 32.06 1,929,626 -0.12(-0.36%)
Feb 24, 2015 32.13 32.27 31.93 32.18 2,044,746 +0.21(+0.66%)
Feb 23, 2015 31.77 32.02 31.69 31.97 3,703,232 +0.37(+1.18%)
Feb 20, 2015 31.21 31.69 31.15 31.60 2,628,965 +0.06(+0.18%)
Feb 19, 2015 31.54 31.71 31.46 31.54 1,796,671 +0.17(+0.53%)
Feb 18, 2015 31.10 31.45 31.07 31.37 1,498,525 -0.11(-0.35%)
Feb 17, 2015 31.37 31.55 31.11 31.48 1,568,497 +0.11(+0.35%)
Feb 13, 2015 31.44 31.37 31.37 31.37 1,353,213 -0.12(-0.39%)
Feb 12, 2015 31.21 31.53 31.20 31.50 1,605,206 +0.19(+0.61%)
Feb 11, 2015 31.31 31.41 31.16 31.31 846,861 +0.00(+0.00%)
Feb 10, 2015 31.19 31.39 31.04 31.31 1,071,153 +0.15(+0.47%)
Feb 09, 2015 30.75 31.25 30.75 31.16 1,309,533 +0.05(+0.16%)
Feb 06, 2015 31.26 31.34 30.99 31.11 1,400,480 -0.63(-1.98%)
Feb 05, 2015 31.51 31.74 31.48 31.74 2,261,515 +0.13(+0.42%)
Feb 04, 2015 31.55 31.76 31.47 31.61 2,968,094 -0.17(-0.54%)
Feb 03, 2015 31.62 31.81 31.56 31.78 2,398,427 +0.02(+0.07%)
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.