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 (%)
Aug 31, 2015 29.79 29.86 29.64 29.81 949,147 -0.03(-0.10%)
Aug 28, 2015 29.59 29.85 29.51 29.84 1,687,105 -0.19(-0.64%)
Aug 27, 2015 29.68 30.06 29.66 30.03 2,302,849 +0.38(+1.27%)
Aug 26, 2015 29.69 29.69 29.07 29.66 2,534,955 +0.36(+1.24%)
Aug 25, 2015 30.25 30.25 29.28 29.29 2,562,498 -0.10(-0.35%)
Aug 24, 2015 29.15 30.00 28.65 29.40 4,034,590 -0.85(-2.81%)
Aug 21, 2015 30.86 30.93 30.25 30.25 1,834,581 -0.78(-2.53%)
Aug 20, 2015 31.17 31.23 31.01 31.03 1,334,654 -0.66(-2.08%)
Aug 19, 2015 31.79 31.87 31.56 31.69 1,076,204 -0.52(-1.61%)
Aug 18, 2015 32.16 32.35 32.12 32.21 872,779 -0.24(-0.75%)
Aug 17, 2015 32.12 32.45 32.07 32.45 827,190 -0.13(-0.39%)
Aug 14, 2015 32.48 32.61 32.37 32.58 1,121,586 -0.02(-0.07%)
Aug 13, 2015 32.48 32.68 32.39 32.60 999,454 +0.13(+0.41%)
Aug 12, 2015 32.08 32.50 32.02 32.47 2,140,408 -1.15(-3.41%)
Aug 11, 2015 33.66 33.73 33.54 33.61 1,581,685 -0.46(-1.35%)
Aug 10, 2015 33.84 34.12 33.84 34.07 1,091,219 +0.18(+0.55%)
Aug 07, 2015 33.71 33.91 33.64 33.89 893,208 -0.09(-0.26%)
Aug 06, 2015 34.06 34.16 33.95 33.98 1,056,178 +0.08(+0.24%)
Aug 05, 2015 33.82 33.97 33.79 33.90 793,553 +0.27(+0.81%)
Aug 04, 2015 33.67 33.73 33.52 33.62 1,070,168 +0.01(+0.02%)
Aug 03, 2015 33.72 33.76 33.47 33.62 1,001,624 +0.33(+0.99%)
Jul 31, 2015 33.29 33.42 33.22 33.29 878,245 +0.10(+0.29%)
Jul 30, 2015 33.06 33.23 32.87 33.19 966,564 +0.16(+0.49%)
Jul 29, 2015 32.93 33.10 32.90 33.03 1,517,875 +0.15(+0.47%)
Jul 28, 2015 32.66 32.87 32.54 32.87 1,029,585 +0.31(+0.95%)
Jul 27, 2015 32.89 32.89 32.52 32.57 1,031,144 -0.27(-0.83%)
Jul 24, 2015 33.19 33.20 32.82 32.84 874,087 -0.18(-0.56%)
Jul 23, 2015 33.31 33.31 32.93 33.02 1,175,413 +0.13(+0.40%)
Jul 22, 2015 32.75 32.92 32.73 32.89 937,043 +0.15(+0.45%)
Jul 21, 2015 32.98 33.02 32.70 32.74 1,100,675 -0.37(-1.11%)
Jul 20, 2015 33.11 33.18 32.95 33.11 1,320,433 +0.09(+0.27%)
Jul 17, 2015 33.06 33.18 32.95 33.02 1,333,545 -0.35(-1.06%)
Jul 16, 2015 33.44 33.51 33.25 33.37 1,349,650 +0.30(+0.91%)
Jul 15, 2015 33.11 33.18 32.99 33.07 1,209,047 -0.10(-0.31%)
Jul 14, 2015 33.27 33.29 33.06 33.18 1,093,458 +0.43(+1.30%)
Jul 13, 2015 32.82 32.90 32.65 32.75 1,006,197 -0.04(-0.11%)
Jul 10, 2015 32.82 32.93 32.66 32.79 1,718,774 +1.20(+3.81%)
Jul 09, 2015 31.82 31.86 31.57 31.58 1,047,263 +0.34(+1.08%)
Jul 08, 2015 31.26 31.37 31.12 31.24 1,131,048 -0.12(-0.37%)
Jul 07, 2015 30.94 31.45 30.73 31.36 1,738,702 +0.20(+0.64%)
Jul 06, 2015 31.02 31.38 30.99 31.16 1,550,005 -0.37(-1.19%)
Jul 02, 2015 31.68 31.54 31.54 31.54 1,088,811 -0.29(-0.92%)
Jul 01, 2015 31.96 32.02 31.70 31.83 1,045,092 +0.29(+0.91%)
Jun 30, 2015 31.89 31.89 31.36 31.55 1,504,635 -0.12(-0.37%)
Jun 29, 2015 32.04 32.21 31.65 31.66 1,373,672 -1.01(-3.08%)
Jun 26, 2015 32.84 32.95 32.62 32.67 1,209,223 -0.01(-0.04%)
Jun 25, 2015 32.79 32.86 32.60 32.68 952,056 -0.20(-0.60%)
Jun 24, 2015 32.97 33.07 32.79 32.88 1,580,446 -0.03(-0.09%)
Jun 23, 2015 33.23 33.23 32.84 32.91 1,394,769 -0.06(-0.18%)
Jun 22, 2015 32.91 33.14 32.84 32.97 1,441,162 +0.70(+2.16%)
Jun 19, 2015 32.33 32.44 32.26 32.27 829,133 -0.07(-0.20%)
Jun 18, 2015 32.17 32.52 32.09 32.34 1,652,483 +0.26(+0.80%)
Jun 17, 2015 31.86 32.13 31.74 32.08 1,122,232 +0.05(+0.16%)
Jun 16, 2015 31.82 32.10 31.76 32.03 753,338 +0.19(+0.60%)
Jun 15, 2015 31.64 31.87 31.59 31.84 726,112 -0.06(-0.18%)
Jun 12, 2015 31.78 31.99 31.63 31.90 933,309 -0.51(-1.56%)
Jun 11, 2015 32.44 32.63 32.29 32.40 852,655 +0.26(+0.80%)
Jun 10, 2015 31.84 32.32 31.79 32.15 980,300 +0.68(+2.15%)
Jun 09, 2015 31.43 31.54 31.21 31.47 931,604 -0.03(-0.09%)
Jun 08, 2015 31.49 31.62 31.35 31.50 1,077,063 -0.04(-0.14%)
Jun 05, 2015 31.70 31.73 31.42 31.55 1,255,287 -0.66(-2.05%)
Jun 04, 2015 32.23 32.61 32.14 32.21 1,087,878 -0.22(-0.68%)
Jun 03, 2015 32.60 32.63 32.37 32.43 1,246,809 +0.39(+1.21%)
Jun 02, 2015 32.01 32.15 31.82 32.04 1,383,326 -0.10(-0.30%)
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.