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 (%)
Nov 30, 2015 32.38 32.42 31.90 31.93 1,672,016 -0.54(-1.65%)
Nov 27, 2015 32.59 32.67 32.41 32.46 1,106,496 -0.09(-0.27%)
Nov 25, 2015 32.57 32.55 32.55 32.55 2,418,561 +0.45(+1.42%)
Nov 24, 2015 31.73 32.16 31.72 32.10 2,260,335 -0.13(-0.39%)
Nov 23, 2015 32.42 32.52 32.17 32.23 1,651,475 -0.21(-0.64%)
Nov 20, 2015 32.35 32.59 32.35 32.43 3,579,732 +0.05(+0.16%)
Nov 19, 2015 32.25 32.45 32.23 32.38 2,280,773 +0.20(+0.63%)
Nov 18, 2015 31.73 32.20 31.73 32.18 3,452,390 +0.28(+0.89%)
Nov 17, 2015 31.97 32.10 31.83 31.90 3,276,163 +0.23(+0.73%)
Nov 16, 2015 31.32 31.67 31.30 31.67 1,661,616 +0.37(+1.19%)
Nov 13, 2015 31.32 31.41 31.19 31.29 1,601,648 -0.45(-1.41%)
Nov 12, 2015 31.96 32.05 31.74 31.74 1,839,774 -0.57(-1.78%)
Nov 11, 2015 32.19 32.44 32.15 32.32 2,200,458 +0.39(+1.24%)
Nov 10, 2015 31.56 31.96 31.54 31.92 1,703,136 -0.03(-0.09%)
Nov 09, 2015 31.84 32.01 31.74 31.95 1,432,697 -0.37(-1.15%)
Nov 06, 2015 32.38 32.50 32.05 32.32 1,365,921 -0.57(-1.74%)
Nov 05, 2015 32.93 33.00 32.76 32.90 1,437,991 -0.15(-0.45%)
Nov 04, 2015 33.13 33.16 32.95 33.05 988,339 -0.16(-0.49%)
Nov 03, 2015 32.93 33.23 32.87 33.21 1,267,140 -0.02(-0.07%)
Nov 02, 2015 33.24 33.34 33.06 33.23 1,438,872 +0.11(+0.34%)
Oct 30, 2015 33.19 33.40 33.12 33.12 1,072,697 -0.40(-1.20%)
Oct 29, 2015 33.45 33.57 33.40 33.52 986,880 +0.12(+0.36%)
Oct 28, 2015 33.62 33.70 33.15 33.40 1,855,852 +0.14(+0.41%)
Oct 27, 2015 33.33 33.42 33.21 33.27 1,239,866 -0.23(-0.68%)
Oct 26, 2015 33.58 33.68 33.46 33.50 856,970 -0.10(-0.31%)
Oct 23, 2015 33.86 33.92 33.50 33.60 1,172,243 -0.21(-0.61%)
Oct 22, 2015 33.68 33.95 33.65 33.81 1,785,605 +0.38(+1.13%)
Oct 21, 2015 33.60 33.65 33.42 33.43 1,329,933 -0.03(-0.09%)
Oct 20, 2015 33.55 33.56 33.38 33.46 884,106 -0.03(-0.09%)
Oct 19, 2015 33.50 33.57 33.33 33.49 933,580 +0.06(+0.18%)
Oct 16, 2015 33.21 33.45 33.17 33.43 1,108,132 +0.18(+0.56%)
Oct 15, 2015 33.08 33.27 32.96 33.24 1,797,762 +1.37(+4.29%)
Oct 14, 2015 31.85 32.00 31.84 31.88 1,027,783 +0.04(+0.12%)
Oct 13, 2015 31.68 32.03 31.68 31.84 1,235,665 -0.10(-0.32%)
Oct 12, 2015 31.84 32.13 31.82 31.94 1,111,109 +0.39(+1.24%)
Oct 09, 2015 31.45 31.71 31.40 31.55 1,186,229 -0.17(-0.54%)
Oct 08, 2015 31.15 31.73 31.05 31.72 1,080,157 +0.33(+1.06%)
Oct 07, 2015 31.18 31.40 31.09 31.39 1,447,568 +0.05(+0.17%)
Oct 06, 2015 31.34 31.51 31.31 31.34 1,038,949 -0.02(-0.07%)
Oct 05, 2015 31.20 31.37 31.17 31.36 1,183,936 +0.58(+1.90%)
Oct 02, 2015 30.12 30.77 30.04 30.77 1,548,506 +0.58(+1.91%)
Oct 01, 2015 30.37 30.40 29.97 30.20 1,699,967 +0.04(+0.15%)
Sep 30, 2015 30.15 30.18 29.91 30.15 2,647,294 +0.75(+2.54%)
Sep 29, 2015 29.05 29.44 28.93 29.41 1,355,637 +0.31(+1.07%)
Sep 28, 2015 29.47 29.47 29.04 29.10 1,223,890 -0.50(-1.67%)
Sep 25, 2015 29.63 29.88 29.48 29.59 1,423,231 +0.70(+2.41%)
Sep 24, 2015 28.80 29.01 28.54 28.90 1,679,314 -0.27(-0.94%)
Sep 23, 2015 29.26 29.28 29.01 29.17 862,455 -0.07(-0.25%)
Sep 22, 2015 29.33 29.34 28.97 29.24 1,828,857 -0.83(-2.75%)
Sep 21, 2015 30.24 30.26 29.95 30.07 793,274 +0.10(+0.35%)
Sep 18, 2015 30.09 30.26 29.94 29.97 1,214,103 -0.37(-1.22%)
Sep 17, 2015 30.35 30.63 30.18 30.34 1,808,631 -0.05(-0.17%)
Sep 16, 2015 30.26 30.42 30.13 30.39 1,355,467 +1.01(+3.42%)
Sep 15, 2015 29.14 29.43 29.07 29.38 2,098,072 +0.29(+0.99%)
Sep 14, 2015 29.09 29.22 29.01 29.10 1,888,343 -0.18(-0.63%)
Sep 11, 2015 29.18 29.32 29.12 29.28 2,359,909 -0.10(-0.33%)
Sep 10, 2015 29.39 29.47 29.27 29.38 3,905,092 -0.24(-0.82%)
Sep 09, 2015 30.28 30.28 29.58 29.62 1,841,707 -0.08(-0.27%)
Sep 08, 2015 29.69 29.77 29.50 29.70 964,858 +0.72(+2.47%)
Sep 04, 2015 29.02 28.99 28.99 28.99 1,289,802 -0.58(-1.98%)
Sep 03, 2015 29.64 29.81 29.49 29.57 1,077,036 +0.13(+0.43%)
Sep 02, 2015 29.38 29.45 29.17 29.44 1,310,573 +0.54(+1.87%)
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.