Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.45 33.49 33.08 33.25 821,809 -0.29(-0.85%)
May 28, 2015 33.60 33.61 33.36 33.53 620,144 +0.01(+0.02%)
May 27, 2015 33.15 33.57 33.10 33.53 1,064,206 +0.47(+1.44%)
May 26, 2015 33.44 33.48 32.98 33.05 884,114 -0.50(-1.48%)
May 22, 2015 33.81 33.55 33.55 33.55 608,436 -0.26(-0.78%)
May 21, 2015 33.80 33.89 33.72 33.81 598,119 +0.03(+0.09%)
May 20, 2015 33.63 33.88 33.63 33.78 724,529 +0.02(+0.07%)
May 19, 2015 33.61 33.86 33.54 33.76 885,482 +0.13(+0.38%)
May 18, 2015 33.53 33.69 33.47 33.63 694,129 -0.18(-0.53%)
May 15, 2015 33.79 33.87 33.62 33.81 800,253 -0.07(-0.20%)
May 14, 2015 33.81 33.91 33.73 33.88 1,095,758 +0.52(+1.56%)
May 13, 2015 33.44 33.57 33.21 33.36 2,168,026 +0.08(+0.23%)
May 12, 2015 33.20 33.37 33.12 33.29 1,194,821 -0.11(-0.34%)
May 11, 2015 33.26 33.55 33.19 33.40 1,372,263 -0.20(-0.58%)
May 08, 2015 33.26 33.72 33.24 33.59 1,649,507 +1.02(+3.14%)
May 07, 2015 32.37 32.60 32.29 32.57 1,174,328 +0.11(+0.35%)
May 06, 2015 32.69 32.70 32.34 32.46 1,234,288 +0.08(+0.23%)
May 05, 2015 32.90 32.97 32.36 32.38 1,685,476 -0.63(-1.89%)
May 04, 2015 32.96 33.08 32.90 33.01 829,196 +0.00(+0.00%)
May 01, 2015 32.77 33.01 32.68 33.01 1,189,505 +0.01(+0.02%)
Apr 30, 2015 33.00 33.21 32.94 33.00 1,048,374 -0.12(-0.36%)
Apr 29, 2015 33.44 33.52 33.01 33.12 1,384,663 -0.60(-1.79%)
Apr 28, 2015 33.62 33.80 33.50 33.72 1,015,729 -0.23(-0.67%)
Apr 27, 2015 34.11 34.12 33.88 33.95 1,043,232 +0.08(+0.24%)
Apr 24, 2015 33.82 34.02 33.72 33.87 910,940 +0.07(+0.20%)
Apr 23, 2015 33.41 33.88 33.38 33.80 1,240,508 +0.29(+0.88%)
Apr 22, 2015 33.60 33.69 33.40 33.50 1,676,386 -0.13(-0.38%)
Apr 21, 2015 33.71 33.76 33.57 33.63 1,140,072 +0.26(+0.78%)
Apr 20, 2015 33.57 33.60 33.33 33.37 1,806,658 -0.06(-0.18%)
Apr 17, 2015 33.56 33.57 33.28 33.43 2,665,562 -0.26(-0.78%)
Apr 16, 2015 33.75 33.77 33.42 33.69 2,737,482 +1.24(+3.82%)
Apr 15, 2015 32.49 32.61 32.28 32.45 1,481,406 +0.34(+1.07%)
Apr 14, 2015 32.00 32.18 31.91 32.11 1,054,190 +0.30(+0.94%)
Apr 13, 2015 31.88 31.97 31.79 31.81 705,416 -0.25(-0.77%)
Apr 10, 2015 31.92 32.15 31.91 32.06 812,857 -0.08(-0.26%)
Apr 09, 2015 32.29 32.30 32.09 32.14 1,138,383 +0.03(+0.09%)
Apr 08, 2015 32.40 32.43 32.00 32.11 896,784 -0.07(-0.21%)
Apr 07, 2015 32.31 32.49 32.16 32.18 1,179,633 +0.19(+0.58%)
Apr 06, 2015 31.79 32.19 31.79 31.99 850,070 +0.22(+0.68%)
Apr 02, 2015 31.53 31.77 31.77 31.77 1,599,092 +0.49(+1.58%)
Apr 01, 2015 31.20 31.32 31.00 31.28 2,125,565 +0.09(+0.29%)
Mar 31, 2015 31.09 31.45 31.08 31.19 1,929,795 -0.82(-2.57%)
Mar 30, 2015 31.81 32.11 31.79 32.01 1,020,939 +0.22(+0.71%)
Mar 27, 2015 31.50 31.82 31.49 31.79 848,253 +0.10(+0.33%)
Mar 26, 2015 31.72 31.77 31.46 31.68 1,226,824 -0.26(-0.82%)
Mar 25, 2015 32.38 32.41 31.94 31.94 1,140,178 -0.26(-0.81%)
Mar 24, 2015 32.47 32.53 32.19 32.20 1,277,134 -0.16(-0.51%)
Mar 23, 2015 32.32 32.53 32.26 32.37 1,076,915 +0.04(+0.12%)
Mar 20, 2015 32.23 32.46 32.14 32.33 1,893,659 +0.53(+1.67%)
Mar 19, 2015 32.01 32.08 31.76 31.80 1,805,903 -0.80(-2.45%)
Mar 18, 2015 31.94 32.73 31.86 32.60 2,026,773 +0.81(+2.54%)
Mar 17, 2015 31.73 31.85 31.56 31.79 955,601 -0.13(-0.40%)
Mar 16, 2015 31.79 32.04 31.77 31.92 1,052,739 +0.47(+1.50%)
Mar 13, 2015 31.19 31.47 31.17 31.45 1,579,523 -0.03(-0.09%)
Mar 12, 2015 31.55 31.67 31.34 31.48 1,479,062 +0.01(+0.05%)
Mar 11, 2015 31.58 31.61 31.40 31.46 1,586,245 -0.04(-0.12%)
Mar 10, 2015 31.79 31.83 31.50 31.50 1,536,087 -0.45(-1.40%)
Mar 09, 2015 32.06 32.09 31.82 31.95 1,242,470 -0.22(-0.67%)
Mar 06, 2015 32.69 32.71 32.12 32.17 1,185,850 -0.94(-2.85%)
Mar 05, 2015 33.10 33.18 33.03 33.11 1,313,617 +0.42(+1.28%)
Mar 04, 2015 32.78 32.86 32.59 32.69 2,636,505 -0.25(-0.75%)
Mar 03, 2015 33.17 33.19 32.89 32.94 2,006,416 -0.11(-0.34%)
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.