Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 28.87 29.05 28.79 28.79 3,088,478 -0.55(-1.87%)
May 30, 2013 29.32 29.43 29.28 29.34 1,101,156 -0.09(-0.30%)
May 29, 2013 29.33 29.49 29.24 29.43 3,583,007 -0.24(-0.81%)
May 28, 2013 29.99 30.07 29.60 29.67 946,420 +0.04(+0.14%)
May 24, 2013 29.55 29.70 29.44 29.63 1,102,605 -0.04(-0.14%)
May 23, 2013 29.53 29.75 29.38 29.67 1,079,169 +0.16(+0.53%)
May 22, 2013 29.62 29.87 29.46 29.51 1,394,762 -0.14(-0.46%)
May 21, 2013 29.59 29.79 29.44 29.65 1,159,883 -0.01(-0.02%)
May 20, 2013 29.64 29.75 29.58 29.66 1,085,444 +0.03(+0.12%)
May 17, 2013 29.48 29.64 29.48 29.62 796,758 -0.02(-0.07%)
May 16, 2013 29.74 29.84 29.62 29.64 840,274 -0.20(-0.67%)
May 15, 2013 29.70 29.86 29.68 29.84 820,642 +0.63(+2.16%)
May 13, 2013 29.27 29.33 29.19 29.21 1,221,128 +0.05(+0.19%)
May 10, 2013 29.19 29.20 29.07 29.16 925,119 +0.03(+0.12%)
May 09, 2013 29.28 29.34 29.07 29.12 1,103,860 -0.40(-1.35%)
May 08, 2013 29.55 29.67 29.43 29.52 1,252,046 +0.07(+0.25%)
May 07, 2013 29.37 29.48 29.30 29.45 1,323,390 +0.05(+0.16%)
May 06, 2013 29.62 29.64 29.36 29.40 756,685 -0.14(-0.46%)
May 03, 2013 29.54 29.56 29.34 29.53 1,387,886 +0.20(+0.67%)
May 02, 2013 29.25 29.44 29.24 29.34 1,134,876 -0.07(-0.23%)
May 01, 2013 29.60 29.66 29.37 29.40 1,328,251 -0.05(-0.16%)
Apr 30, 2013 29.34 29.48 29.28 29.45 1,313,106 -0.05(-0.16%)
Apr 29, 2013 29.30 29.57 29.28 29.50 1,724,687 +0.48(+1.66%)
Apr 26, 2013 29.02 29.15 28.87 29.02 1,090,404 +0.14(+0.49%)
Apr 25, 2013 29.12 29.17 28.85 28.87 1,301,926 -0.50(-1.71%)
Apr 24, 2013 29.57 29.57 29.36 29.38 1,327,689 +0.02(+0.07%)
Apr 23, 2013 29.13 29.40 29.12 29.36 1,200,215 +0.58(+2.01%)
Apr 22, 2013 28.73 28.85 28.59 28.78 1,084,317 -0.10(-0.33%)
Apr 19, 2013 28.72 28.87 28.68 28.87 1,170,856 +0.18(+0.64%)
Apr 18, 2013 28.72 28.81 28.55 28.69 1,236,664 +0.07(+0.24%)
Apr 17, 2013 28.94 28.94 28.53 28.62 2,012,021 -0.46(-1.57%)
Apr 16, 2013 29.07 29.10 28.87 29.08 836,947 +0.16(+0.54%)
Apr 15, 2013 29.11 29.21 28.92 28.92 1,330,497 -0.31(-1.07%)
Apr 12, 2013 29.13 29.23 29.09 29.23 712,366 +0.02(+0.07%)
Apr 11, 2013 29.11 29.25 29.07 29.21 954,620 +0.29(+1.01%)
Apr 10, 2013 28.65 28.96 28.62 28.92 1,465,369 +0.48(+1.67%)
Apr 09, 2013 28.41 28.51 28.28 28.45 1,518,931 -0.10(-0.36%)
Apr 08, 2013 28.65 28.66 28.45 28.55 933,845 +0.05(+0.17%)
Apr 05, 2013 28.16 28.53 28.15 28.50 1,203,255 -0.10(-0.36%)
Apr 04, 2013 28.54 28.73 28.47 28.60 1,661,537 -0.33(-1.13%)
Apr 03, 2013 29.13 29.19 28.91 28.93 957,625 -0.04(-0.14%)
Apr 02, 2013 28.79 29.11 28.77 28.97 1,301,890 +0.28(+0.97%)
Apr 01, 2013 28.72 28.72 28.61 28.69 652,335 -0.03(-0.09%)
Mar 28, 2013 28.72 28.91 28.58 28.72 1,338,806 +0.47(+1.66%)
Mar 27, 2013 28.05 28.28 28.00 28.25 1,560,957 -0.16(-0.57%)
Mar 26, 2013 28.46 28.51 28.32 28.41 2,153,953 -0.06(-0.21%)
Mar 25, 2013 28.55 28.66 28.39 28.47 1,084,606 -0.10(-0.36%)
Mar 22, 2013 28.42 28.72 28.38 28.57 1,063,063 +0.42(+1.50%)
Mar 21, 2013 28.14 28.25 28.05 28.15 1,220,680 -0.22(-0.77%)
Mar 20, 2013 28.45 28.51 28.30 28.37 1,588,265 +0.14(+0.48%)
Mar 19, 2013 28.21 28.36 28.10 28.23 1,425,538 +0.20(+0.70%)
Mar 18, 2013 27.87 28.13 27.84 28.04 1,291,807 +0.03(+0.10%)
Mar 15, 2013 28.16 28.19 28.00 28.01 1,041,274 -0.10(-0.36%)
Mar 14, 2013 27.74 28.11 27.73 28.11 1,426,878 +0.28(+1.00%)
Mar 13, 2013 27.75 27.84 27.71 27.83 808,103 +0.03(+0.10%)
Mar 12, 2013 27.81 27.86 27.76 27.81 998,256 -0.03(-0.12%)
Mar 11, 2013 27.71 27.85 27.70 27.84 980,816 +0.04(+0.15%)
Mar 08, 2013 27.79 27.84 27.68 27.80 842,491 +0.08(+0.29%)
Mar 07, 2013 27.85 27.89 27.68 27.72 891,089 +0.27(+0.97%)
Mar 06, 2013 27.55 27.59 27.41 27.45 1,031,430 -0.13(-0.47%)
Mar 05, 2013 27.65 27.73 27.55 27.58 1,071,468 +0.17(+0.62%)
Mar 04, 2013 27.18 27.45 27.17 27.41 1,007,229 +0.18(+0.67%)
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.