Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 29.70 29.73 29.52 29.58 6,753,635 +0.32(+1.11%)
Oct 30, 2014 29.00 29.37 28.98 29.26 1,431,372 -0.04(-0.15%)
Oct 29, 2014 29.55 29.61 29.19 29.30 1,122,609 -0.08(-0.28%)
Oct 28, 2014 29.30 29.40 29.20 29.39 2,393,203 +0.39(+1.34%)
Oct 27, 2014 28.76 29.06 28.66 29.00 3,374,780 +0.34(+1.18%)
Oct 24, 2014 28.55 28.78 28.53 28.66 7,738,909 -0.12(-0.43%)
Oct 23, 2014 29.17 29.18 28.78 28.78 4,747,421 -0.99(-3.31%)
Oct 22, 2014 29.86 30.10 29.77 29.77 2,363,804 -0.42(-1.39%)
Oct 21, 2014 29.87 30.22 29.84 30.19 1,483,334 +0.40(+1.33%)
Oct 20, 2014 29.45 29.80 29.44 29.79 997,592 +0.18(+0.60%)
Oct 17, 2014 29.37 29.66 29.25 29.61 1,822,801 +0.65(+2.23%)
Oct 16, 2014 28.78 29.14 28.73 28.97 2,809,591 -0.43(-1.48%)
Oct 15, 2014 29.63 29.69 28.96 29.40 1,894,560 -0.14(-0.47%)
Oct 14, 2014 29.45 29.72 29.44 29.54 1,639,260 +0.01(+0.05%)
Oct 13, 2014 29.80 29.86 29.53 29.53 1,456,542 -0.15(-0.52%)
Oct 10, 2014 29.78 29.89 29.67 29.68 1,123,265 -0.30(-1.01%)
Oct 09, 2014 30.31 30.44 29.97 29.98 1,410,958 -0.38(-1.26%)
Oct 08, 2014 29.94 30.39 29.92 30.36 1,580,604 +0.64(+2.15%)
Oct 07, 2014 29.92 30.00 29.71 29.72 1,482,833 -0.44(-1.46%)
Oct 06, 2014 30.09 30.17 29.98 30.17 1,433,613 +0.18(+0.61%)
Oct 03, 2014 29.92 30.03 29.86 29.98 2,180,843 -0.13(-0.44%)
Oct 02, 2014 30.15 30.17 29.97 30.11 2,832,702 -0.17(-0.56%)
Oct 01, 2014 30.46 30.51 30.24 30.28 1,218,326 -0.53(-1.72%)
Sep 30, 2014 30.70 30.97 30.67 30.81 1,573,972 +0.13(+0.43%)
Sep 29, 2014 30.40 30.73 30.37 30.68 1,263,759 -0.21(-0.67%)
Sep 26, 2014 30.78 30.93 30.61 30.89 1,385,655 +0.21(+0.70%)
Sep 25, 2014 30.81 30.87 30.61 30.67 1,951,438 -0.43(-1.39%)
Sep 24, 2014 30.87 31.14 30.85 31.11 2,835,563 +0.05(+0.17%)
Sep 23, 2014 31.02 31.11 30.92 31.06 1,644,975 -0.35(-1.12%)
Sep 22, 2014 31.29 31.41 31.23 31.41 1,871,686 +0.11(+0.35%)
Sep 19, 2014 31.48 31.52 31.25 31.30 1,749,820 -0.14(-0.44%)
Sep 18, 2014 31.28 31.50 31.28 31.44 1,523,499 +0.13(+0.42%)
Sep 17, 2014 31.61 31.62 31.28 31.31 2,174,243 -0.85(-2.63%)
Sep 16, 2014 32.06 32.20 31.94 32.15 1,530,966 -0.02(-0.07%)
Sep 15, 2014 32.13 32.20 32.00 32.17 2,013,365 +0.00(+0.00%)
Sep 12, 2014 32.17 32.20 32.00 32.17 1,088,846 +0.10(+0.32%)
Sep 11, 2014 31.97 32.14 31.94 32.07 812,839 -0.08(-0.25%)
Sep 10, 2014 32.05 32.17 32.00 32.15 804,930 +0.09(+0.28%)
Sep 09, 2014 32.12 32.14 32.00 32.06 828,097 -0.17(-0.52%)
Sep 08, 2014 32.31 32.42 32.23 32.23 1,231,270 -0.57(-1.75%)
Sep 05, 2014 32.67 32.81 32.63 32.81 527,852 +0.04(+0.11%)
Sep 04, 2014 32.91 33.06 32.72 32.77 985,187 +0.11(+0.34%)
Sep 03, 2014 32.77 32.78 32.61 32.66 1,255,121 +0.17(+0.52%)
Sep 02, 2014 32.54 32.56 32.40 32.49 653,277 +0.09(+0.27%)
Aug 29, 2014 32.34 32.40 32.40 32.40 668,496 +0.13(+0.41%)
Aug 28, 2014 32.28 32.35 32.22 32.27 1,116,121 +0.05(+0.16%)
Aug 27, 2014 32.30 32.32 32.20 32.22 1,753,154 -0.07(-0.20%)
Aug 26, 2014 32.28 32.40 32.26 32.28 671,544 +0.05(+0.16%)
Aug 25, 2014 32.16 32.33 32.10 32.23 619,005 +0.29(+0.90%)
Aug 22, 2014 32.06 32.11 31.89 31.95 710,978 -0.29(-0.89%)
Aug 21, 2014 32.14 32.26 32.09 32.23 874,553 +0.18(+0.55%)
Aug 20, 2014 32.09 32.17 32.06 32.06 1,285,507 -0.19(-0.59%)
Aug 19, 2014 32.16 32.25 32.11 32.25 873,721 +0.24(+0.74%)
Aug 18, 2014 32.09 32.14 31.99 32.01 1,112,814 +0.01(+0.05%)
Aug 15, 2014 32.14 32.22 31.85 32.00 937,841 +0.12(+0.39%)
Aug 14, 2014 31.91 31.94 31.76 31.87 1,200,752 +0.12(+0.37%)
Aug 13, 2014 31.69 31.75 31.61 31.75 997,632 +0.10(+0.30%)
Aug 12, 2014 31.60 31.70 31.54 31.66 946,026 +0.04(+0.14%)
Aug 11, 2014 31.58 31.69 31.53 31.61 1,184,610 +0.01(+0.05%)
Aug 08, 2014 31.32 31.55 31.26 31.60 742,759 -0.04(-0.12%)
Aug 07, 2014 31.92 31.92 31.59 31.64 935,101 +0.01(+0.02%)
Aug 06, 2014 31.27 31.67 31.25 31.63 1,070,413 +0.25(+0.81%)
Aug 05, 2014 31.50 31.53 31.31 31.38 821,609 +0.10(+0.33%)
Aug 04, 2014 31.45 31.46 31.09 31.27 1,347,921 -0.18(-0.58%)
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.