Unilever Plc ADR (NY: UL )

64.38 +0.01 (+0.02%)
Streaming Delayed Price Updated: 12:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 26.95 26.99 26.51 26.52 3,270,103 -0.42(-1.55%)
Jan 31, 2014 26.79 27.08 26.72 26.94 2,946,708 -0.38(-1.38%)
Jan 30, 2014 27.41 27.48 27.21 27.31 2,827,268 -0.27(-0.96%)
Jan 29, 2014 27.63 27.73 27.51 27.58 1,935,619 -0.50(-1.79%)
Jan 28, 2014 28.09 28.16 27.98 28.08 1,734,955 -0.08(-0.27%)
Jan 27, 2014 28.37 28.39 28.11 28.16 2,296,318 -0.11(-0.40%)
Jan 24, 2014 28.76 28.76 28.27 28.27 2,055,322 -0.75(-2.60%)
Jan 23, 2014 29.02 29.08 28.92 29.02 1,507,272 -0.08(-0.26%)
Jan 22, 2014 29.02 29.14 29.01 29.10 1,840,580 +0.40(+1.41%)
Jan 21, 2014 28.90 28.90 28.51 28.69 2,595,636 +0.91(+3.26%)
Jan 17, 2014 27.88 27.79 27.79 27.79 2,566,654 -0.19(-0.67%)
Jan 16, 2014 27.83 27.98 27.75 27.98 1,968,095 +0.47(+1.73%)
Jan 15, 2014 27.88 27.63 27.35 27.50 3,388,933 -0.38(-1.35%)
Jan 14, 2014 27.90 27.92 27.74 27.88 3,559,057 +0.36(+1.29%)
Jan 13, 2014 27.29 27.63 27.28 27.52 3,036,584 -0.20(-0.73%)
Jan 10, 2014 27.53 27.77 27.53 27.72 3,273,842 +0.17(+0.61%)
Jan 09, 2014 27.31 27.58 27.29 27.56 3,500,236 -0.23(-0.83%)
Jan 08, 2014 27.81 27.82 27.71 27.79 2,398,624 -0.33(-1.17%)
Jan 07, 2014 28.07 28.18 28.06 28.11 1,744,645 +0.10(+0.37%)
Jan 06, 2014 28.02 28.13 27.98 28.01 1,388,682 -0.08(-0.27%)
Jan 03, 2014 28.14 28.21 28.03 28.09 1,246,211 -0.03(-0.12%)
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.