Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 28.30 28.37 28.23 28.25 693,251 +0.20(+0.70%)
Nov 27, 2013 28.11 28.36 28.00 28.06 1,192,553 +0.08(+0.30%)
Nov 26, 2013 28.04 28.10 27.91 27.98 1,387,591 -0.23(-0.82%)
Nov 25, 2013 28.26 28.34 28.20 28.21 960,879 +0.24(+0.87%)
Nov 22, 2013 27.90 27.99 27.87 27.96 1,093,148 -0.07(-0.25%)
Nov 21, 2013 27.95 28.03 27.91 28.03 1,289,645 -0.03(-0.12%)
Nov 20, 2013 28.39 28.39 27.96 28.07 1,320,244 +0.01(+0.02%)
Nov 19, 2013 28.09 28.15 28.03 28.06 1,353,808 +0.04(+0.15%)
Nov 18, 2013 28.15 28.15 27.99 28.02 1,023,088 +0.13(+0.45%)
Nov 15, 2013 27.78 27.90 27.74 27.89 1,650,940 +0.09(+0.33%)
Nov 14, 2013 27.77 27.82 27.70 27.80 2,503,767 +0.02(+0.08%)
Nov 13, 2013 27.49 27.80 27.49 27.78 1,570,472 +0.04(+0.15%)
Nov 12, 2013 27.79 27.81 27.63 27.74 1,562,085 -0.03(-0.10%)
Nov 11, 2013 27.72 27.80 27.69 27.77 1,550,662 +0.10(+0.38%)
Nov 08, 2013 27.64 27.69 27.54 27.66 2,129,289 -0.02(-0.08%)
Nov 07, 2013 27.92 27.95 27.61 27.68 4,055,429 -0.26(-0.92%)
Nov 06, 2013 27.98 28.10 27.86 27.94 3,564,985 -0.25(-0.87%)
Nov 05, 2013 28.01 28.23 27.94 28.19 1,750,808 +0.07(+0.25%)
Nov 04, 2013 27.99 28.12 27.92 28.12 1,247,359 +0.37(+1.32%)
Nov 01, 2013 27.69 27.77 27.60 27.75 2,121,737 -0.31(-1.11%)
Oct 31, 2013 28.09 28.19 27.96 28.06 3,031,805 +0.03(+0.12%)
Oct 30, 2013 28.26 28.28 27.94 28.03 3,739,563 -0.36(-1.27%)
Oct 29, 2013 28.28 28.41 28.26 28.39 2,278,662 +0.10(+0.34%)
Oct 28, 2013 27.95 28.33 27.95 28.29 2,350,855 +0.39(+1.39%)
Oct 25, 2013 27.79 27.94 27.74 27.90 4,147,450 -0.23(-0.81%)
Oct 24, 2013 28.17 28.19 28.01 28.13 3,302,973 +0.20(+0.72%)
Oct 23, 2013 28.02 28.05 27.85 27.93 2,198,097 -0.07(-0.25%)
Oct 22, 2013 27.90 28.10 27.86 28.00 1,636,983 +0.40(+1.45%)
Oct 21, 2013 27.54 27.64 27.47 27.60 1,249,020 -0.03(-0.13%)
Oct 18, 2013 27.69 27.72 27.58 27.63 1,523,566 +0.10(+0.35%)
Oct 17, 2013 27.24 27.56 27.22 27.54 1,590,982 +0.91(+3.43%)
Oct 16, 2013 26.49 26.64 26.42 26.62 2,847,516 +0.05(+0.18%)
Oct 15, 2013 26.62 26.69 26.55 26.58 1,926,667 +0.03(+0.13%)
Oct 14, 2013 26.46 26.57 26.40 26.54 1,732,892 +0.12(+0.47%)
Oct 11, 2013 26.27 26.44 26.25 26.42 1,691,314 +0.19(+0.74%)
Oct 10, 2013 25.86 26.22 25.86 26.22 2,356,200 +0.18(+0.69%)
Oct 09, 2013 25.90 26.11 25.87 26.04 2,057,307 -0.12(-0.48%)
Oct 08, 2013 26.22 26.29 26.14 26.17 2,473,066 -0.21(-0.81%)
Oct 07, 2013 26.26 26.51 26.26 26.38 1,077,650 +0.02(+0.08%)
Oct 04, 2013 26.31 26.41 26.28 26.36 2,047,892 -0.15(-0.55%)
Oct 03, 2013 26.40 26.58 26.38 26.51 3,361,913 +0.27(+1.03%)
Oct 02, 2013 26.08 26.24 26.02 26.24 2,812,120 -0.26(-0.99%)
Oct 01, 2013 26.37 26.51 26.31 26.50 2,819,732 -0.17(-0.65%)
Sep 30, 2013 27.24 27.36 26.59 26.67 2,556,520 -0.75(-2.72%)
Sep 27, 2013 27.42 27.49 27.31 27.42 1,553,110 -0.44(-1.59%)
Sep 26, 2013 27.88 27.94 27.72 27.86 1,386,397 +0.16(+0.57%)
Sep 25, 2013 27.74 27.84 27.68 27.70 1,945,279 -0.22(-0.79%)
Sep 24, 2013 27.91 28.05 27.90 27.92 2,233,054 -0.50(-1.78%)
Sep 23, 2013 28.57 28.57 28.33 28.43 1,423,962 -0.14(-0.48%)
Sep 20, 2013 28.70 28.72 28.55 28.57 1,130,870 -0.10(-0.36%)
Sep 19, 2013 28.95 28.95 28.60 28.67 1,646,300 +0.44(+1.57%)
Sep 18, 2013 27.63 28.23 27.53 28.23 1,810,385 +0.59(+2.15%)
Sep 17, 2013 27.53 27.70 27.52 27.63 1,042,631 +0.19(+0.71%)
Sep 16, 2013 27.43 27.48 27.33 27.44 1,715,384 +0.28(+1.02%)
Sep 13, 2013 27.03 27.18 26.94 27.16 1,476,274 +0.32(+1.21%)
Sep 12, 2013 26.98 26.98 26.84 26.84 2,117,642 -0.10(-0.38%)
Sep 11, 2013 26.89 26.97 26.85 26.94 3,474,484 -0.09(-0.33%)
Sep 10, 2013 27.05 27.07 26.98 27.03 2,814,921 +0.42(+1.58%)
Sep 09, 2013 26.46 26.62 26.42 26.61 1,289,489 +0.14(+0.52%)
Sep 06, 2013 26.51 26.66 26.34 26.47 1,054,651 +0.16(+0.60%)
Sep 05, 2013 26.23 26.37 26.21 26.31 1,148,368 -0.05(-0.18%)
Sep 04, 2013 26.16 26.40 26.13 26.36 1,342,399 -0.10(-0.39%)
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.