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 (%)
Sep 30, 2014 29.94 30.20 29.91 30.05 1,614,067 +0.13(+0.43%)
Sep 29, 2014 29.65 29.97 29.62 29.92 1,295,951 -0.20(-0.67%)
Sep 26, 2014 30.01 30.16 29.85 30.12 1,420,952 +0.21(+0.70%)
Sep 25, 2014 30.05 30.10 29.85 29.91 2,001,147 -0.42(-1.39%)
Sep 24, 2014 30.10 30.37 30.08 30.33 2,907,794 +0.05(+0.17%)
Sep 23, 2014 30.25 30.34 30.15 30.28 1,686,878 -0.34(-1.12%)
Sep 22, 2014 30.51 30.63 30.46 30.63 1,919,364 +0.11(+0.35%)
Sep 19, 2014 30.70 30.74 30.48 30.52 1,794,394 -0.14(-0.44%)
Sep 18, 2014 30.51 30.71 30.51 30.66 1,562,308 +0.13(+0.42%)
Sep 17, 2014 30.82 30.84 30.50 30.53 2,229,629 -0.82(-2.63%)
Sep 16, 2014 31.26 31.40 31.14 31.35 1,569,965 -0.02(-0.07%)
Sep 15, 2014 31.33 31.40 31.21 31.37 2,064,652 +0.00(+0.00%)
Sep 12, 2014 31.37 31.40 31.21 31.37 1,116,582 +0.10(+0.32%)
Sep 11, 2014 31.18 31.34 31.14 31.27 833,545 -0.08(-0.25%)
Sep 10, 2014 31.25 31.37 31.20 31.35 825,435 +0.09(+0.28%)
Sep 09, 2014 31.32 31.34 31.20 31.27 849,191 -0.16(-0.52%)
Sep 08, 2014 31.50 31.61 31.43 31.43 1,262,634 -0.56(-1.75%)
Sep 05, 2014 31.85 32.00 31.82 31.99 541,298 +0.04(+0.11%)
Sep 04, 2014 32.09 32.23 31.91 31.95 1,010,283 +0.11(+0.34%)
Sep 03, 2014 31.95 31.97 31.80 31.85 1,287,094 +0.16(+0.52%)
Sep 02, 2014 31.73 31.75 31.60 31.68 669,918 +0.09(+0.27%)
Aug 29, 2014 31.54 31.60 31.60 31.60 685,525 +0.13(+0.41%)
Aug 28, 2014 31.48 31.55 31.42 31.47 1,144,553 +0.05(+0.16%)
Aug 27, 2014 31.50 31.52 31.40 31.42 1,797,813 -0.06(-0.20%)
Aug 26, 2014 31.48 31.59 31.46 31.48 688,650 +0.05(+0.16%)
Aug 25, 2014 31.36 31.53 31.30 31.43 634,773 +0.28(+0.90%)
Aug 22, 2014 31.27 31.32 31.09 31.15 729,089 -0.28(-0.89%)
Aug 21, 2014 31.34 31.46 31.29 31.43 896,831 +0.17(+0.55%)
Aug 20, 2014 31.29 31.37 31.26 31.26 1,318,253 -0.19(-0.59%)
Aug 19, 2014 31.36 31.45 31.32 31.45 895,977 +0.23(+0.73%)
Aug 18, 2014 31.29 31.34 31.19 31.22 1,141,161 +0.01(+0.05%)
Aug 15, 2014 31.34 31.42 31.06 31.20 961,731 +0.12(+0.39%)
Aug 14, 2014 31.12 31.14 30.97 31.08 1,231,340 +0.11(+0.37%)
Aug 13, 2014 30.90 30.96 30.82 30.96 1,023,045 +0.09(+0.30%)
Aug 12, 2014 30.81 30.91 30.76 30.87 970,124 +0.04(+0.14%)
Aug 11, 2014 30.79 30.91 30.75 30.83 1,214,786 +0.01(+0.05%)
Aug 08, 2014 30.54 30.77 30.48 30.81 761,679 -0.04(-0.12%)
Aug 07, 2014 31.13 31.13 30.81 30.85 958,921 +0.01(+0.02%)
Aug 06, 2014 30.49 30.88 30.48 30.84 1,097,680 +0.25(+0.81%)
Aug 05, 2014 30.72 30.75 30.53 30.60 842,534 +0.10(+0.33%)
Aug 04, 2014 30.67 30.68 30.32 30.50 1,382,251 -0.18(-0.58%)
Aug 01, 2014 30.62 30.83 30.61 30.67 1,125,794 -0.05(-0.16%)
Jul 31, 2014 30.89 30.95 30.70 30.72 1,069,128 -0.55(-1.75%)
Jul 30, 2014 31.41 31.45 31.19 31.27 1,097,064 -0.44(-1.39%)
Jul 29, 2014 31.98 31.99 31.69 31.71 919,352 +0.02(+0.07%)
Jul 28, 2014 31.78 31.79 31.56 31.69 885,437 +0.10(+0.31%)
Jul 25, 2014 31.73 31.81 31.50 31.59 889,010 -0.48(-1.51%)
Jul 24, 2014 32.23 32.23 32.02 32.07 943,445 -0.33(-1.03%)
Jul 23, 2014 32.66 32.66 32.38 32.41 1,299,491 -0.15(-0.46%)
Jul 22, 2014 32.59 32.60 32.48 32.56 1,778,900 +0.41(+1.26%)
Jul 21, 2014 31.98 32.17 31.94 32.15 657,922 +0.16(+0.49%)
Jul 18, 2014 31.85 32.05 31.80 32.00 621,075 +0.01(+0.04%)
Jul 17, 2014 32.23 32.39 31.96 31.98 836,184 -0.13(-0.40%)
Jul 16, 2014 32.13 32.19 32.04 32.11 761,187 +0.23(+0.71%)
Jul 15, 2014 32.00 32.04 31.81 31.88 1,739,204 -0.24(-0.75%)
Jul 14, 2014 32.13 32.18 32.06 32.12 1,262,088 +0.22(+0.69%)
Jul 11, 2014 31.71 31.93 31.70 31.90 1,199,509 +0.13(+0.42%)
Jul 10, 2014 31.71 31.81 31.59 31.77 2,083,449 -0.40(-1.24%)
Jul 09, 2014 32.09 32.23 32.05 32.17 1,536,979 -0.21(-0.64%)
Jul 08, 2014 32.29 32.43 32.27 32.37 1,769,416 -0.04(-0.13%)
Jul 07, 2014 32.32 32.46 32.30 32.42 1,231,607 -0.17(-0.52%)
Jul 03, 2014 32.47 32.59 32.59 32.59 704,217 +0.09(+0.28%)
Jul 02, 2014 32.34 32.50 32.33 32.49 1,409,502 +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.