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 (%)
Sep 30, 2015 30.92 30.95 30.68 30.93 2,580,637 +0.77(+2.54%)
Sep 29, 2015 29.80 30.20 29.68 30.17 1,321,503 +0.32(+1.07%)
Sep 28, 2015 30.23 30.23 29.79 29.85 1,193,073 -0.51(-1.67%)
Sep 25, 2015 30.39 30.65 30.24 30.36 1,387,395 +0.71(+2.41%)
Sep 24, 2015 29.54 29.76 29.28 29.64 1,637,030 -0.28(-0.94%)
Sep 23, 2015 30.01 30.04 29.76 29.92 840,739 -0.08(-0.25%)
Sep 22, 2015 30.08 30.10 29.72 30.00 1,782,807 -0.85(-2.75%)
Sep 21, 2015 31.02 31.04 30.73 30.85 773,299 +0.11(+0.35%)
Sep 18, 2015 30.86 31.05 30.71 30.74 1,183,533 -0.38(-1.22%)
Sep 17, 2015 31.13 31.42 30.96 31.12 1,763,091 -0.05(-0.17%)
Sep 16, 2015 31.04 31.20 30.91 31.17 1,321,337 +1.03(+3.42%)
Sep 15, 2015 29.89 30.19 29.82 30.14 2,045,244 +0.30(+0.99%)
Sep 14, 2015 29.84 29.97 29.76 29.85 1,840,796 -0.19(-0.63%)
Sep 11, 2015 29.94 30.08 29.87 30.04 2,300,488 -0.10(-0.33%)
Sep 10, 2015 30.15 30.23 30.02 30.14 3,806,764 -0.25(-0.82%)
Sep 09, 2015 31.06 31.06 30.35 30.39 1,795,334 -0.08(-0.27%)
Sep 08, 2015 30.45 30.54 30.26 30.47 940,563 +0.74(+2.47%)
Sep 04, 2015 29.77 29.73 29.73 29.73 1,257,326 -0.60(-1.98%)
Sep 03, 2015 30.40 30.58 30.25 30.33 1,049,917 +0.13(+0.43%)
Sep 02, 2015 30.14 30.21 29.92 30.20 1,277,573 +0.55(+1.87%)
Sep 01, 2015 29.87 29.99 29.54 29.65 1,710,432 -0.93(-3.03%)
Aug 31, 2015 30.55 30.63 30.39 30.58 925,460 -0.03(-0.10%)
Aug 28, 2015 30.35 30.61 30.26 30.61 1,645,001 -0.20(-0.64%)
Aug 27, 2015 30.44 30.83 30.42 30.80 2,245,379 +0.39(+1.27%)
Aug 26, 2015 30.45 30.45 29.81 30.42 2,471,692 +0.37(+1.24%)
Aug 25, 2015 31.02 31.02 30.03 30.04 2,498,547 -0.11(-0.35%)
Aug 24, 2015 29.90 30.77 29.38 30.15 3,933,902 -0.87(-2.81%)
Aug 21, 2015 31.65 31.72 31.02 31.02 1,788,797 -0.80(-2.53%)
Aug 20, 2015 31.97 32.03 31.80 31.83 1,301,346 -0.67(-2.08%)
Aug 19, 2015 32.60 32.69 32.37 32.50 1,049,346 -0.53(-1.61%)
Aug 18, 2015 32.98 33.18 32.94 33.03 850,997 -0.25(-0.75%)
Aug 17, 2015 32.94 33.28 32.89 33.28 806,546 -0.13(-0.39%)
Aug 14, 2015 33.31 33.44 33.20 33.41 1,093,595 -0.02(-0.07%)
Aug 13, 2015 33.31 33.52 33.22 33.44 974,511 +0.14(+0.41%)
Aug 12, 2015 32.90 33.34 32.84 33.30 2,086,991 -1.18(-3.41%)
Aug 11, 2015 34.52 34.59 34.40 34.47 1,542,212 -0.47(-1.35%)
Aug 10, 2015 34.70 35.00 34.70 34.94 1,063,986 +0.19(+0.55%)
Aug 07, 2015 34.57 34.78 34.50 34.76 870,917 -0.09(-0.26%)
Aug 06, 2015 34.93 35.04 34.82 34.85 1,029,819 +0.08(+0.24%)
Aug 05, 2015 34.69 34.84 34.66 34.76 773,749 +0.28(+0.81%)
Aug 04, 2015 34.54 34.59 34.38 34.48 1,043,466 +0.01(+0.02%)
Aug 03, 2015 34.58 34.63 34.32 34.48 976,632 +0.34(+0.99%)
Jul 31, 2015 34.14 34.28 34.07 34.14 856,331 +0.10(+0.29%)
Jul 30, 2015 33.90 34.08 33.71 34.04 942,447 +0.17(+0.49%)
Jul 29, 2015 33.78 33.95 33.75 33.87 1,480,001 +0.16(+0.47%)
Jul 28, 2015 33.50 33.72 33.38 33.72 1,003,895 +0.32(+0.95%)
Jul 27, 2015 33.73 33.73 33.35 33.40 1,005,415 -0.28(-0.83%)
Jul 24, 2015 34.04 34.05 33.66 33.68 852,277 -0.19(-0.56%)
Jul 23, 2015 34.17 34.17 33.77 33.87 1,146,085 +0.14(+0.40%)
Jul 22, 2015 33.59 33.76 33.57 33.73 913,663 +0.15(+0.45%)
Jul 21, 2015 33.83 33.87 33.54 33.58 1,073,212 -0.38(-1.11%)
Jul 20, 2015 33.96 34.02 33.80 33.96 1,287,486 +0.09(+0.27%)
Jul 17, 2015 33.91 34.02 33.80 33.87 1,300,271 -0.36(-1.06%)
Jul 16, 2015 34.30 34.37 34.10 34.23 1,315,974 +0.31(+0.91%)
Jul 15, 2015 33.96 34.03 33.84 33.92 1,178,880 -0.11(-0.31%)
Jul 14, 2015 34.12 34.14 33.90 34.02 1,066,174 +0.44(+1.30%)
Jul 13, 2015 33.66 33.74 33.49 33.59 981,091 -0.04(-0.11%)
Jul 10, 2015 33.66 33.77 33.49 33.62 1,675,888 +1.23(+3.81%)
Jul 09, 2015 32.63 32.68 32.38 32.39 1,021,132 +0.35(+1.08%)
Jul 08, 2015 32.06 32.18 31.92 32.04 1,102,826 -0.12(-0.37%)
Jul 07, 2015 31.73 32.25 31.51 32.16 1,695,319 +0.20(+0.64%)
Jul 06, 2015 31.82 32.18 31.78 31.96 1,511,330 -0.38(-1.19%)
Jul 02, 2015 32.50 32.34 32.34 32.34 1,061,643 -0.30(-0.92%)
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.