Unilever Plc ADR (NY: UL )

64.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.53 31.58 31.44 31.51 2,728,737 +0.06(+0.18%)
Apr 29, 2014 31.26 31.53 31.22 31.46 5,983,419 +0.27(+0.86%)
Apr 28, 2014 31.01 31.22 30.94 31.19 2,217,224 +0.32(+1.03%)
Apr 25, 2014 30.77 30.90 30.65 30.87 1,449,621 +0.15(+0.50%)
Apr 24, 2014 30.56 30.78 30.41 30.72 1,583,258 -0.41(-1.31%)
Apr 23, 2014 31.09 31.20 31.06 31.13 825,610 +0.10(+0.32%)
Apr 22, 2014 31.13 31.15 30.98 31.03 1,311,463 -0.11(-0.36%)
Apr 21, 2014 31.15 31.21 31.08 31.14 943,525 +0.03(+0.09%)
Apr 17, 2014 30.72 31.11 31.11 31.11 1,703,219 -0.11(-0.34%)
Apr 16, 2014 31.22 31.23 31.04 31.22 1,526,839 +0.11(+0.36%)
Apr 15, 2014 31.15 31.17 30.94 31.11 2,227,605 -0.37(-1.19%)
Apr 14, 2014 31.55 31.55 31.34 31.48 1,915,100 +0.46(+1.48%)
Apr 11, 2014 31.08 31.18 30.98 31.02 2,866,322 +0.27(+0.89%)
Apr 10, 2014 31.03 31.16 30.75 30.75 1,310,576 -0.30(-0.98%)
Apr 09, 2014 31.03 31.08 30.84 31.05 1,453,822 +0.28(+0.92%)
Apr 08, 2014 30.51 30.85 30.50 30.77 2,764,899 +1.04(+3.51%)
Apr 07, 2014 29.76 29.85 29.71 29.72 1,590,500 +0.14(+0.48%)
Apr 04, 2014 29.74 29.82 29.56 29.58 2,289,113 -0.22(-0.73%)
Apr 03, 2014 29.72 29.84 29.66 29.80 1,456,682 -0.12(-0.40%)
Apr 02, 2014 30.02 30.06 29.89 29.92 738,980 -0.09(-0.31%)
Apr 01, 2014 29.82 30.06 29.79 30.01 1,367,389 -0.12(-0.40%)
Mar 31, 2014 30.16 30.18 30.06 30.13 1,718,309 +0.11(+0.38%)
Mar 28, 2014 29.68 30.04 29.66 30.02 2,586,647 +0.72(+2.45%)
Mar 27, 2014 29.10 29.40 29.04 29.30 4,055,618 +0.38(+1.32%)
Mar 26, 2014 29.06 29.12 28.88 28.92 1,129,112 +0.08(+0.27%)
Mar 25, 2014 28.55 28.93 28.51 28.84 2,326,197 +0.56(+1.99%)
Mar 24, 2014 28.20 28.34 28.02 28.28 1,700,335 +0.33(+1.18%)
Mar 21, 2014 27.97 28.19 27.88 27.95 2,252,831 +0.29(+1.04%)
Mar 20, 2014 27.53 27.76 27.51 27.66 1,277,044 -0.12(-0.43%)
Mar 19, 2014 28.01 28.10 27.65 27.78 1,619,644 -0.18(-0.66%)
Mar 18, 2014 27.77 28.04 27.77 27.96 1,418,250 +0.13(+0.46%)
Mar 17, 2014 27.74 27.93 27.74 27.84 1,690,068 +0.03(+0.10%)
Mar 14, 2014 27.74 27.89 27.65 27.81 2,680,066 +0.17(+0.61%)
Mar 13, 2014 27.94 27.96 27.57 27.64 2,588,703 -0.27(-0.96%)
Mar 12, 2014 27.69 27.95 27.69 27.91 2,435,163 -0.05(-0.18%)
Mar 11, 2014 28.08 28.14 27.90 27.96 3,769,745 -0.32(-1.15%)
Mar 10, 2014 28.60 28.64 28.10 28.28 6,967,648 -0.53(-1.83%)
Mar 07, 2014 28.79 28.84 28.63 28.81 1,412,371 +0.03(+0.10%)
Mar 06, 2014 28.75 28.87 28.73 28.78 1,415,869 -0.06(-0.22%)
Mar 05, 2014 28.80 28.96 28.78 28.84 917,752 -0.21(-0.73%)
Mar 04, 2014 28.92 29.08 28.88 29.06 1,301,346 +0.71(+2.51%)
Mar 03, 2014 28.44 28.55 28.27 28.34 1,826,993 -0.56(-1.93%)
Feb 28, 2014 28.90 29.01 28.77 28.90 2,314,559 +0.03(+0.10%)
Feb 27, 2014 28.64 28.90 28.63 28.87 1,440,954 +0.15(+0.51%)
Feb 26, 2014 28.91 28.96 28.67 28.72 1,687,247 -0.39(-1.35%)
Feb 25, 2014 29.07 29.18 28.93 29.12 4,811,095 +0.19(+0.66%)
Feb 24, 2014 28.74 29.08 28.72 28.93 1,799,766 +0.34(+1.18%)
Feb 21, 2014 28.68 28.83 28.57 28.59 1,551,837 -0.11(-0.37%)
Feb 20, 2014 28.53 28.77 28.46 28.70 1,327,244 +0.22(+0.77%)
Feb 19, 2014 28.46 28.65 28.44 28.48 1,245,577 +0.01(+0.05%)
Feb 18, 2014 28.41 28.54 28.26 28.46 1,802,097 +0.60(+2.15%)
Feb 14, 2014 27.70 27.86 27.86 27.86 1,757,310 +0.01(+0.05%)
Feb 13, 2014 27.64 27.88 27.63 27.85 1,269,839 +0.15(+0.56%)
Feb 12, 2014 27.77 27.82 27.66 27.70 1,725,324 -0.24(-0.86%)
Feb 11, 2014 27.66 27.98 27.60 27.94 1,751,425 +0.28(+1.02%)
Feb 10, 2014 27.48 27.68 27.47 27.65 1,430,545 +0.11(+0.38%)
Feb 07, 2014 27.36 27.58 27.30 27.55 1,945,614 +0.37(+1.37%)
Feb 06, 2014 26.89 27.21 26.85 27.17 1,994,511 +0.51(+1.93%)
Feb 05, 2014 26.51 26.74 26.51 26.66 1,657,615 +0.02(+0.07%)
Feb 04, 2014 26.68 26.70 26.55 26.64 1,973,022 +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.