Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 32.33 32.37 32.24 32.31 2,661,564 +0.06(+0.18%)
Apr 29, 2014 32.05 32.33 32.01 32.25 5,836,126 +0.27(+0.86%)
Apr 28, 2014 31.80 32.01 31.73 31.98 2,162,643 +0.32(+1.03%)
Apr 25, 2014 31.55 31.68 31.43 31.65 1,413,936 +0.16(+0.50%)
Apr 24, 2014 31.33 31.56 31.18 31.49 1,544,283 -0.42(-1.31%)
Apr 23, 2014 31.88 31.99 31.84 31.91 805,286 +0.10(+0.32%)
Apr 22, 2014 31.91 31.94 31.76 31.81 1,279,179 -0.12(-0.36%)
Apr 21, 2014 31.93 32.00 31.87 31.93 920,298 +0.03(+0.09%)
Apr 17, 2014 31.50 31.90 31.90 31.90 1,661,291 -0.11(-0.34%)
Apr 16, 2014 32.01 32.02 31.82 32.01 1,489,253 +0.12(+0.36%)
Apr 15, 2014 31.93 31.96 31.72 31.89 2,172,768 -0.38(-1.19%)
Apr 14, 2014 32.35 32.35 32.14 32.27 1,867,956 +0.47(+1.48%)
Apr 11, 2014 31.86 31.97 31.76 31.80 2,795,762 +0.28(+0.89%)
Apr 10, 2014 31.82 31.95 31.52 31.52 1,278,313 -0.31(-0.98%)
Apr 09, 2014 31.82 31.86 31.62 31.83 1,418,034 +0.29(+0.92%)
Apr 08, 2014 31.28 31.63 31.27 31.54 2,696,836 +1.07(+3.51%)
Apr 07, 2014 30.51 30.60 30.46 30.47 1,551,347 +0.14(+0.48%)
Apr 04, 2014 30.49 30.57 30.31 30.33 2,232,762 -0.22(-0.73%)
Apr 03, 2014 30.47 30.59 30.41 30.55 1,420,823 -0.12(-0.40%)
Apr 02, 2014 30.78 30.82 30.64 30.68 720,788 -0.09(-0.31%)
Apr 01, 2014 30.57 30.82 30.55 30.77 1,333,728 -0.12(-0.40%)
Mar 31, 2014 30.92 30.94 30.81 30.89 1,676,009 +0.12(+0.38%)
Mar 28, 2014 30.42 30.80 30.41 30.78 2,522,972 +0.74(+2.45%)
Mar 27, 2014 29.84 30.14 29.77 30.04 3,955,781 +0.39(+1.32%)
Mar 26, 2014 29.80 29.85 29.61 29.65 1,101,316 +0.08(+0.27%)
Mar 25, 2014 29.27 29.66 29.23 29.57 2,268,933 +0.58(+1.99%)
Mar 24, 2014 28.91 29.06 28.73 28.99 1,658,478 +0.34(+1.18%)
Mar 21, 2014 28.68 28.90 28.58 28.65 2,197,373 +0.30(+1.04%)
Mar 20, 2014 28.23 28.46 28.20 28.36 1,245,607 -0.12(-0.43%)
Mar 19, 2014 28.71 28.81 28.35 28.48 1,579,773 -0.19(-0.65%)
Mar 18, 2014 28.47 28.75 28.47 28.67 1,383,337 +0.13(+0.46%)
Mar 17, 2014 28.44 28.63 28.44 28.54 1,648,464 +0.03(+0.10%)
Mar 14, 2014 28.44 28.59 28.35 28.51 2,614,091 +0.17(+0.61%)
Mar 13, 2014 28.64 28.67 28.27 28.34 2,524,977 -0.27(-0.96%)
Mar 12, 2014 28.39 28.65 28.39 28.61 2,375,217 -0.05(-0.18%)
Mar 11, 2014 28.79 28.85 28.60 28.66 3,676,945 -0.33(-1.15%)
Mar 10, 2014 29.32 29.36 28.81 28.99 6,796,126 -0.54(-1.83%)
Mar 07, 2014 29.51 29.56 29.35 29.54 1,377,603 +0.03(+0.10%)
Mar 06, 2014 29.48 29.60 29.46 29.51 1,381,015 -0.06(-0.22%)
Mar 05, 2014 29.53 29.69 29.51 29.57 895,160 -0.22(-0.73%)
Mar 04, 2014 29.65 29.82 29.61 29.79 1,269,311 +0.73(+2.51%)
Mar 03, 2014 29.15 29.27 28.99 29.06 1,782,018 -0.57(-1.93%)
Feb 28, 2014 29.63 29.75 29.49 29.63 2,257,582 +0.03(+0.10%)
Feb 27, 2014 29.36 29.63 29.35 29.60 1,405,482 +0.15(+0.52%)
Feb 26, 2014 29.64 29.69 29.40 29.45 1,645,712 -0.40(-1.35%)
Feb 25, 2014 29.80 29.92 29.66 29.85 4,692,661 +0.19(+0.66%)
Feb 24, 2014 29.46 29.82 29.44 29.66 1,755,461 +0.35(+1.18%)
Feb 21, 2014 29.40 29.56 29.29 29.31 1,513,636 -0.11(-0.37%)
Feb 20, 2014 29.25 29.49 29.17 29.42 1,294,572 +0.22(+0.77%)
Feb 19, 2014 29.17 29.37 29.15 29.20 1,214,915 +0.01(+0.05%)
Feb 18, 2014 29.12 29.26 28.97 29.18 1,757,735 +0.61(+2.15%)
Feb 14, 2014 28.40 28.57 28.57 28.57 1,714,050 +0.01(+0.05%)
Feb 13, 2014 28.34 28.58 28.33 28.55 1,238,579 +0.16(+0.56%)
Feb 12, 2014 28.47 28.52 28.36 28.39 1,682,852 -0.25(-0.86%)
Feb 11, 2014 28.36 28.69 28.30 28.64 1,708,310 +0.29(+1.02%)
Feb 10, 2014 28.18 28.38 28.16 28.35 1,395,329 +0.11(+0.38%)
Feb 07, 2014 28.05 28.27 27.99 28.24 1,897,719 +0.38(+1.37%)
Feb 06, 2014 27.57 27.90 27.53 27.86 1,945,412 +0.53(+1.93%)
Feb 05, 2014 27.18 27.41 27.17 27.33 1,616,810 +0.02(+0.07%)
Feb 04, 2014 27.35 27.37 27.21 27.32 1,924,472 +0.13(+0.47%)
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.