Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 31.53 31.59 31.59 31.59 685,682 +0.13(+0.41%)
Aug 28, 2014 31.47 31.54 31.42 31.46 1,144,815 +0.05(+0.16%)
Aug 27, 2014 31.49 31.51 31.40 31.41 1,798,225 -0.06(-0.20%)
Aug 26, 2014 31.47 31.59 31.45 31.47 688,808 +0.05(+0.16%)
Aug 25, 2014 31.35 31.52 31.29 31.42 634,919 +0.28(+0.90%)
Aug 22, 2014 31.26 31.31 31.09 31.14 729,256 -0.28(-0.89%)
Aug 21, 2014 31.34 31.45 31.29 31.42 897,036 +0.17(+0.55%)
Aug 20, 2014 31.29 31.36 31.25 31.25 1,318,555 -0.19(-0.59%)
Aug 19, 2014 31.35 31.44 31.31 31.44 896,182 +0.23(+0.74%)
Aug 18, 2014 31.29 31.33 31.19 31.21 1,141,423 +0.01(+0.05%)
Aug 15, 2014 31.34 31.41 31.05 31.19 961,951 +0.12(+0.39%)
Aug 14, 2014 31.11 31.14 30.97 31.07 1,231,622 +0.11(+0.37%)
Aug 13, 2014 30.89 30.96 30.81 30.96 1,023,279 +0.09(+0.30%)
Aug 12, 2014 30.81 30.91 30.75 30.86 970,347 +0.04(+0.14%)
Aug 11, 2014 30.79 30.90 30.74 30.82 1,215,064 +0.01(+0.05%)
Aug 08, 2014 30.53 30.76 30.48 30.81 761,854 -0.04(-0.12%)
Aug 07, 2014 31.12 31.12 30.80 30.84 959,141 +0.01(+0.02%)
Aug 06, 2014 30.48 30.87 30.47 30.84 1,097,932 +0.25(+0.81%)
Aug 05, 2014 30.71 30.74 30.53 30.59 842,727 +0.10(+0.33%)
Aug 04, 2014 30.66 30.67 30.31 30.49 1,382,567 -0.18(-0.58%)
Aug 01, 2014 30.61 30.82 30.60 30.67 1,126,052 -0.05(-0.16%)
Jul 31, 2014 30.88 30.94 30.69 30.72 1,069,373 -0.55(-1.75%)
Jul 30, 2014 31.41 31.44 31.18 31.26 1,097,316 -0.44(-1.39%)
Jul 29, 2014 31.98 31.98 31.68 31.70 919,563 +0.02(+0.07%)
Jul 28, 2014 31.77 31.78 31.56 31.68 885,640 +0.10(+0.31%)
Jul 25, 2014 31.73 31.80 31.49 31.58 889,213 -0.48(-1.51%)
Jul 24, 2014 32.22 32.22 32.01 32.07 943,661 -0.33(-1.03%)
Jul 23, 2014 32.65 32.65 32.37 32.40 1,299,788 -0.15(-0.46%)
Jul 22, 2014 32.59 32.59 32.48 32.55 1,779,308 +0.41(+1.26%)
Jul 21, 2014 31.98 32.17 31.93 32.15 658,073 +0.16(+0.49%)
Jul 18, 2014 31.85 32.05 31.79 31.99 621,217 +0.01(+0.04%)
Jul 17, 2014 32.22 32.39 31.95 31.98 836,376 -0.13(-0.40%)
Jul 16, 2014 32.12 32.18 32.03 32.10 761,361 +0.23(+0.71%)
Jul 15, 2014 32.00 32.03 31.80 31.88 1,739,603 -0.24(-0.75%)
Jul 14, 2014 32.12 32.17 32.05 32.12 1,262,377 +0.22(+0.69%)
Jul 11, 2014 31.70 31.93 31.69 31.90 1,199,783 +0.13(+0.43%)
Jul 10, 2014 31.70 31.80 31.58 31.76 2,083,927 -0.40(-1.24%)
Jul 09, 2014 32.08 32.22 32.04 32.16 1,537,331 -0.21(-0.64%)
Jul 08, 2014 32.28 32.42 32.27 32.37 1,769,821 -0.04(-0.13%)
Jul 07, 2014 32.32 32.45 32.29 32.41 1,231,889 -0.17(-0.52%)
Jul 03, 2014 32.47 32.58 32.58 32.58 704,379 +0.09(+0.28%)
Jul 02, 2014 32.34 32.49 32.32 32.49 1,409,825 +0.06(+0.20%)
Jul 01, 2014 32.20 32.44 32.15 32.42 1,240,651 +0.23(+0.71%)
Jun 30, 2014 32.16 32.26 32.10 32.20 849,975 +0.25(+0.78%)
Jun 27, 2014 31.93 31.95 31.85 31.95 718,578 -0.06(-0.20%)
Jun 26, 2014 31.98 32.05 31.70 32.01 692,174 -0.04(-0.11%)
Jun 25, 2014 32.10 32.21 32.00 32.05 1,238,459 -0.36(-1.12%)
Jun 24, 2014 32.49 32.58 32.40 32.41 1,195,746 -0.07(-0.22%)
Jun 23, 2014 32.54 32.54 32.35 32.48 1,302,465 +0.06(+0.20%)
Jun 20, 2014 32.44 32.53 32.39 32.42 788,906 -0.03(-0.09%)
Jun 19, 2014 32.49 32.64 32.41 32.44 723,605 +0.10(+0.31%)
Jun 18, 2014 32.23 32.35 32.11 32.34 840,321 +0.13(+0.40%)
Jun 17, 2014 32.15 32.29 32.14 32.22 1,051,482 +0.11(+0.35%)
Jun 16, 2014 32.06 32.17 32.00 32.10 641,102 +0.02(+0.07%)
Jun 13, 2014 32.15 32.21 32.01 32.08 860,833 -0.07(-0.22%)
Jun 12, 2014 32.26 32.28 32.12 32.15 1,272,535 +0.23(+0.73%)
Jun 11, 2014 32.02 32.02 31.88 31.92 1,064,071 -0.04(-0.11%)
Jun 10, 2014 31.84 31.98 31.83 31.95 847,401 +0.39(+1.24%)
Jun 06, 2014 31.44 31.58 31.36 31.56 2,167,615 -0.45(-1.40%)
Jun 05, 2014 31.91 32.04 31.81 32.01 1,490,289 +0.04(+0.11%)
Jun 04, 2014 32.07 32.09 31.90 31.98 1,512,912 -0.16(-0.51%)
Jun 03, 2014 31.98 32.15 31.95 32.14 3,593,401 +0.26(+0.80%)
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.