Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.53 31.57 31.44 31.51 2,729,362 +0.06(+0.18%)
Apr 29, 2014 31.25 31.53 31.21 31.45 5,984,790 +0.27(+0.86%)
Apr 28, 2014 31.01 31.21 30.94 31.18 2,217,732 +0.32(+1.03%)
Apr 25, 2014 30.77 30.89 30.65 30.87 1,449,953 +0.16(+0.50%)
Apr 24, 2014 30.55 30.77 30.40 30.71 1,583,621 -0.41(-1.31%)
Apr 23, 2014 31.08 31.20 31.05 31.12 825,799 +0.10(+0.32%)
Apr 22, 2014 31.12 31.15 30.97 31.02 1,311,763 -0.11(-0.36%)
Apr 21, 2014 31.14 31.20 31.08 31.13 943,741 +0.03(+0.09%)
Apr 17, 2014 30.72 31.11 31.11 31.11 1,703,609 -0.11(-0.34%)
Apr 16, 2014 31.21 31.22 31.03 31.21 1,527,189 +0.11(+0.36%)
Apr 15, 2014 31.14 31.16 30.94 31.10 2,228,115 -0.37(-1.19%)
Apr 14, 2014 31.54 31.54 31.34 31.47 1,915,538 +0.46(+1.48%)
Apr 11, 2014 31.07 31.18 30.97 31.01 2,866,978 +0.27(+0.89%)
Apr 10, 2014 31.03 31.15 30.74 30.74 1,310,876 -0.30(-0.98%)
Apr 09, 2014 31.03 31.07 30.83 31.04 1,454,155 +0.28(+0.92%)
Apr 08, 2014 30.50 30.84 30.49 30.76 2,765,533 +1.04(+3.51%)
Apr 07, 2014 29.75 29.84 29.70 29.72 1,590,864 +0.14(+0.48%)
Apr 04, 2014 29.73 29.81 29.56 29.58 2,289,637 -0.22(-0.73%)
Apr 03, 2014 29.71 29.83 29.65 29.80 1,457,015 -0.12(-0.40%)
Apr 02, 2014 30.01 30.06 29.88 29.91 739,149 -0.09(-0.30%)
Apr 01, 2014 29.81 30.06 29.79 30.01 1,367,702 -0.12(-0.40%)
Mar 31, 2014 30.15 30.17 30.05 30.13 1,718,703 +0.11(+0.38%)
Mar 28, 2014 29.67 30.03 29.65 30.01 2,587,240 +0.72(+2.45%)
Mar 27, 2014 29.10 29.39 29.03 29.30 4,056,547 +0.38(+1.32%)
Mar 26, 2014 29.06 29.11 28.87 28.91 1,129,370 +0.08(+0.27%)
Mar 25, 2014 28.54 28.92 28.50 28.84 2,326,729 +0.56(+1.99%)
Mar 24, 2014 28.19 28.34 28.01 28.27 1,700,725 +0.33(+1.18%)
Mar 21, 2014 27.96 28.18 27.87 27.94 2,253,347 +0.29(+1.04%)
Mar 20, 2014 27.53 27.75 27.50 27.65 1,277,336 -0.12(-0.43%)
Mar 19, 2014 28.00 28.09 27.65 27.77 1,620,015 -0.18(-0.65%)
Mar 18, 2014 27.77 28.03 27.77 27.96 1,418,575 +0.13(+0.46%)
Mar 17, 2014 27.73 27.92 27.73 27.83 1,690,455 +0.03(+0.10%)
Mar 14, 2014 27.74 27.88 27.64 27.80 2,680,680 +0.17(+0.61%)
Mar 13, 2014 27.93 27.96 27.56 27.63 2,589,296 -0.27(-0.96%)
Mar 12, 2014 27.68 27.94 27.68 27.90 2,435,721 -0.05(-0.18%)
Mar 11, 2014 28.08 28.13 27.89 27.95 3,770,608 -0.32(-1.15%)
Mar 10, 2014 28.59 28.63 28.10 28.27 6,969,243 -0.53(-1.83%)
Mar 07, 2014 28.78 28.83 28.62 28.80 1,412,695 +0.03(+0.10%)
Mar 06, 2014 28.75 28.87 28.72 28.77 1,416,194 -0.06(-0.22%)
Mar 05, 2014 28.80 28.95 28.77 28.84 917,962 -0.21(-0.73%)
Mar 04, 2014 28.91 29.08 28.87 29.05 1,301,644 +0.71(+2.51%)
Mar 03, 2014 28.43 28.54 28.27 28.34 1,827,411 -0.56(-1.93%)
Feb 28, 2014 28.89 29.01 28.76 28.89 2,315,089 +0.03(+0.10%)
Feb 27, 2014 28.63 28.89 28.62 28.87 1,441,284 +0.15(+0.52%)
Feb 26, 2014 28.91 28.96 28.66 28.72 1,687,634 -0.39(-1.35%)
Feb 25, 2014 29.06 29.18 28.92 29.11 4,812,197 +0.19(+0.66%)
Feb 24, 2014 28.73 29.08 28.71 28.92 1,800,178 +0.34(+1.18%)
Feb 21, 2014 28.67 28.83 28.56 28.58 1,552,193 -0.11(-0.37%)
Feb 20, 2014 28.53 28.76 28.45 28.69 1,327,548 +0.22(+0.77%)
Feb 19, 2014 28.45 28.64 28.43 28.47 1,245,862 +0.01(+0.05%)
Feb 18, 2014 28.40 28.53 28.25 28.46 1,802,510 +0.60(+2.15%)
Feb 14, 2014 27.70 27.86 27.86 27.86 1,757,712 +0.01(+0.05%)
Feb 13, 2014 27.63 27.87 27.63 27.84 1,270,129 +0.15(+0.56%)
Feb 12, 2014 27.76 27.81 27.65 27.69 1,725,719 -0.24(-0.86%)
Feb 11, 2014 27.65 27.98 27.60 27.93 1,751,826 +0.28(+1.02%)
Feb 10, 2014 27.48 27.68 27.46 27.65 1,430,872 +0.11(+0.38%)
Feb 07, 2014 27.35 27.57 27.29 27.54 1,946,059 +0.37(+1.37%)
Feb 06, 2014 26.89 27.20 26.84 27.17 1,994,968 +0.51(+1.93%)
Feb 05, 2014 26.51 26.73 26.50 26.65 1,657,995 +0.02(+0.07%)
Feb 04, 2014 26.67 26.69 26.54 26.64 1,973,474 +0.13(+0.47%)
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.