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 (%)
Sep 30, 2014 29.93 30.20 29.90 30.04 1,614,437 +0.13(+0.43%)
Sep 29, 2014 29.64 29.96 29.61 29.91 1,296,248 -0.20(-0.67%)
Sep 26, 2014 30.00 30.15 29.84 30.11 1,421,278 +0.21(+0.70%)
Sep 25, 2014 30.04 30.10 29.85 29.90 2,001,606 -0.42(-1.39%)
Sep 24, 2014 30.10 30.36 30.08 30.33 2,908,461 +0.05(+0.17%)
Sep 23, 2014 30.24 30.33 30.15 30.28 1,687,265 -0.34(-1.12%)
Sep 22, 2014 30.51 30.62 30.45 30.62 1,919,804 +0.11(+0.35%)
Sep 19, 2014 30.69 30.73 30.47 30.51 1,794,805 -0.14(-0.44%)
Sep 18, 2014 30.50 30.71 30.50 30.65 1,562,666 +0.13(+0.42%)
Sep 17, 2014 30.81 30.83 30.49 30.52 2,230,140 -0.82(-2.63%)
Sep 16, 2014 31.25 31.39 31.14 31.34 1,570,325 -0.02(-0.07%)
Sep 15, 2014 31.32 31.40 31.20 31.37 2,065,125 +0.00(+0.00%)
Sep 12, 2014 31.37 31.40 31.20 31.37 1,116,838 +0.10(+0.32%)
Sep 11, 2014 31.17 31.34 31.14 31.27 833,736 -0.08(-0.25%)
Sep 10, 2014 31.24 31.37 31.19 31.34 825,624 +0.09(+0.28%)
Sep 09, 2014 31.32 31.34 31.19 31.26 849,386 -0.16(-0.52%)
Sep 08, 2014 31.50 31.60 31.42 31.42 1,262,924 -0.56(-1.75%)
Sep 05, 2014 31.85 31.99 31.81 31.98 541,423 +0.04(+0.11%)
Sep 04, 2014 32.08 32.23 31.90 31.95 1,010,514 +0.11(+0.34%)
Sep 03, 2014 31.95 31.96 31.79 31.84 1,287,389 +0.16(+0.52%)
Sep 02, 2014 31.73 31.74 31.59 31.67 670,072 +0.09(+0.27%)
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%)
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.