Unilever Plc ADR (NY: UL )

64.25 -0.12 (-0.18%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.93 32.00 31.87 31.95 1,465,221 +0.03(+0.09%)
May 29, 2014 31.93 31.98 31.86 31.93 1,111,203 +0.27(+0.85%)
May 28, 2014 31.55 31.75 31.53 31.66 1,006,147 -0.13(-0.40%)
May 27, 2014 31.82 31.90 31.67 31.78 1,109,955 -0.06(-0.20%)
May 23, 2014 31.77 31.85 31.85 31.85 1,082,675 -0.13(-0.42%)
May 22, 2014 32.09 32.11 31.95 31.98 962,738 -0.30(-0.93%)
May 21, 2014 32.28 32.33 32.17 32.28 1,650,503 +0.12(+0.38%)
May 20, 2014 32.17 32.33 32.08 32.16 1,430,382 -0.42(-1.29%)
May 19, 2014 32.64 32.65 32.47 32.58 1,718,288 +0.23(+0.73%)
May 16, 2014 32.30 32.37 32.22 32.34 1,686,617 +0.38(+1.20%)
May 15, 2014 32.12 32.14 31.90 31.96 3,255,425 +0.27(+0.85%)
May 14, 2014 31.72 31.82 31.67 31.69 2,130,271 -0.06(-0.18%)
May 13, 2014 31.75 31.80 31.64 31.75 905,042 -0.01(-0.02%)
May 12, 2014 31.75 31.80 31.69 31.75 1,675,736 +0.21(+0.65%)
May 09, 2014 31.65 31.68 31.49 31.55 1,956,540 +0.10(+0.32%)
May 08, 2014 31.45 31.56 31.41 31.45 980,930 +0.09(+0.27%)
May 07, 2014 31.23 31.41 31.21 31.36 1,200,269 +0.29(+0.92%)
May 06, 2014 31.11 31.24 31.03 31.08 1,199,818 -0.01(-0.02%)
May 05, 2014 30.97 31.15 30.92 31.08 930,350 +0.05(+0.16%)
May 02, 2014 30.95 31.14 30.93 31.03 1,306,946 -0.32(-1.01%)
May 01, 2014 31.33 31.41 31.24 31.35 1,627,370 -0.15(-0.49%)
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%)
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.