Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 29.59 29.29 29.29 29.29 600,262 -0.20(-0.69%)
Dec 30, 2014 29.63 29.74 29.48 29.49 1,082,629 -0.38(-1.26%)
Dec 29, 2014 29.82 30.00 29.80 29.87 1,394,851 -0.19(-0.63%)
Dec 26, 2014 30.08 30.21 30.05 30.05 464,294 +0.04(+0.12%)
Dec 24, 2014 29.98 30.02 30.02 30.02 518,577 +0.07(+0.22%)
Dec 23, 2014 29.90 30.03 29.81 29.95 1,388,204 -0.03(-0.10%)
Dec 22, 2014 29.95 30.04 29.84 29.98 1,269,336 +0.25(+0.83%)
Dec 19, 2014 29.45 29.82 29.37 29.74 1,535,998 -0.20(-0.65%)
Dec 18, 2014 29.23 29.93 29.23 29.93 1,114,328 +0.82(+2.83%)
Dec 17, 2014 28.88 29.33 28.83 29.11 1,506,941 +0.19(+0.65%)
Dec 16, 2014 28.67 29.29 28.59 28.92 2,129,681 +0.25(+0.86%)
Dec 15, 2014 29.24 29.33 28.58 28.67 1,551,241 -0.48(-1.64%)
Dec 12, 2014 29.93 29.99 29.15 29.15 2,058,577 -0.84(-2.80%)
Dec 11, 2014 30.08 30.21 29.93 29.99 1,480,646 -0.06(-0.19%)
Dec 10, 2014 30.32 30.33 30.00 30.05 1,384,141 -0.21(-0.69%)
Dec 09, 2014 30.41 30.45 30.17 30.26 1,496,799 -0.32(-1.04%)
Dec 08, 2014 30.63 30.77 30.50 30.58 1,633,188 -0.12(-0.38%)
Dec 05, 2014 30.76 30.76 30.58 30.69 1,561,781 +0.22(+0.74%)
Dec 04, 2014 30.76 30.78 30.39 30.47 1,739,609 +0.09(+0.31%)
Dec 03, 2014 30.45 30.45 30.27 30.37 2,320,471 -0.20(-0.66%)
Dec 02, 2014 30.72 30.73 30.49 30.58 1,089,060 +0.10(+0.33%)
Dec 01, 2014 30.62 30.62 30.45 30.47 1,076,174 -0.01(-0.05%)
Nov 28, 2014 30.49 30.67 30.47 30.49 650,740 +0.40(+1.32%)
Nov 26, 2014 30.12 30.09 30.09 30.09 990,163 +0.20(+0.65%)
Nov 25, 2014 30.03 30.05 29.81 29.90 1,322,800 -0.20(-0.65%)
Nov 24, 2014 30.22 30.23 30.05 30.09 1,545,836 +0.09(+0.29%)
Nov 21, 2014 30.16 30.22 29.93 30.00 1,281,896 +0.09(+0.31%)
Nov 20, 2014 29.88 29.99 29.85 29.91 1,554,695 +0.01(+0.05%)
Nov 19, 2014 29.83 29.99 29.69 29.90 1,239,669 +0.29(+0.98%)
Nov 18, 2014 29.65 29.66 29.56 29.61 1,065,861 +0.18(+0.61%)
Nov 17, 2014 29.23 29.46 29.22 29.43 1,201,388 -0.03(-0.10%)
Nov 14, 2014 29.30 29.49 29.23 29.45 1,413,667 +0.01(+0.02%)
Nov 13, 2014 29.41 29.64 29.38 29.45 1,906,929 +0.22(+0.74%)
Nov 12, 2014 29.27 29.31 29.16 29.23 994,110 -0.25(-0.83%)
Nov 11, 2014 29.43 29.51 29.36 29.48 2,057,390 +0.30(+1.02%)
Nov 10, 2014 29.22 29.27 29.09 29.18 2,328,580 +0.25(+0.88%)
Nov 07, 2014 28.74 28.93 28.64 28.93 2,681,166 +0.01(+0.05%)
Nov 06, 2014 28.96 29.06 28.89 28.91 1,681,361 -0.01(-0.05%)
Nov 05, 2014 28.90 28.98 28.77 28.93 2,689,286 +0.18(+0.61%)
Nov 04, 2014 28.57 28.77 28.56 28.75 6,219,929 +0.11(+0.38%)
Nov 03, 2014 28.48 28.66 28.39 28.64 4,861,215 -0.20(-0.70%)
Oct 31, 2014 28.96 28.99 28.78 28.84 6,927,260 +0.32(+1.11%)
Oct 30, 2014 28.28 28.64 28.25 28.53 1,468,170 -0.04(-0.15%)
Oct 29, 2014 28.81 28.86 28.45 28.57 1,151,470 -0.08(-0.28%)
Oct 28, 2014 28.57 28.66 28.46 28.65 2,454,729 +0.38(+1.34%)
Oct 27, 2014 28.04 28.33 27.94 28.27 3,461,540 +0.33(+1.18%)
Oct 24, 2014 27.83 28.06 27.81 27.94 7,937,863 -0.12(-0.43%)
Oct 23, 2014 28.43 28.45 28.05 28.06 4,869,469 -0.96(-3.31%)
Oct 22, 2014 29.11 29.34 29.02 29.02 2,424,573 -0.41(-1.39%)
Oct 21, 2014 29.12 29.46 29.09 29.43 1,521,468 +0.39(+1.33%)
Oct 20, 2014 28.71 29.06 28.70 29.04 1,023,239 +0.17(+0.60%)
Oct 17, 2014 28.64 28.91 28.51 28.87 1,869,662 +0.63(+2.23%)
Oct 16, 2014 28.06 28.41 28.01 28.24 2,881,822 -0.42(-1.48%)
Oct 15, 2014 28.89 28.95 28.23 28.66 1,943,266 -0.14(-0.47%)
Oct 14, 2014 28.71 28.97 28.70 28.80 1,681,402 +0.01(+0.05%)
Oct 13, 2014 29.05 29.12 28.79 28.79 1,493,987 -0.15(-0.52%)
Oct 10, 2014 29.04 29.14 28.93 28.94 1,152,142 -0.29(-1.01%)
Oct 09, 2014 29.55 29.67 29.22 29.23 1,447,231 -0.37(-1.26%)
Oct 08, 2014 29.19 29.62 29.17 29.60 1,621,239 +0.62(+2.15%)
Oct 07, 2014 29.17 29.24 28.96 28.98 1,520,954 -0.43(-1.46%)
Oct 06, 2014 29.34 29.42 29.23 29.41 1,470,468 +0.18(+0.61%)
Oct 03, 2014 29.17 29.27 29.11 29.23 2,236,909 -0.13(-0.44%)
Oct 02, 2014 29.39 29.41 29.22 29.36 2,905,526 -0.16(-0.56%)
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.