Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.17 32.37 32.11 32.17 1,075,448 -0.12(-0.36%)
Apr 29, 2015 32.60 32.68 32.18 32.29 1,420,422 -0.59(-1.79%)
Apr 28, 2015 32.78 32.95 32.65 32.87 1,041,960 -0.22(-0.67%)
Apr 27, 2015 33.26 33.26 33.03 33.09 1,070,174 +0.08(+0.24%)
Apr 24, 2015 32.97 33.17 32.87 33.01 934,465 +0.07(+0.20%)
Apr 23, 2015 32.57 33.03 32.54 32.95 1,272,544 +0.29(+0.88%)
Apr 22, 2015 32.76 32.84 32.56 32.66 1,719,679 -0.13(-0.38%)
Apr 21, 2015 32.86 32.91 32.72 32.79 1,169,515 +0.26(+0.78%)
Apr 20, 2015 32.72 32.76 32.49 32.53 1,853,316 -0.06(-0.18%)
Apr 17, 2015 32.71 32.72 32.44 32.59 2,734,401 -0.26(-0.78%)
Apr 16, 2015 32.90 32.92 32.58 32.84 2,808,178 +1.21(+3.82%)
Apr 15, 2015 31.67 31.79 31.47 31.63 1,519,664 +0.34(+1.07%)
Apr 14, 2015 31.20 31.37 31.10 31.30 1,081,415 +0.29(+0.94%)
Apr 13, 2015 31.08 31.17 30.99 31.01 723,634 -0.24(-0.77%)
Apr 10, 2015 31.12 31.34 31.10 31.25 833,849 -0.08(-0.26%)
Apr 09, 2015 31.47 31.49 31.28 31.33 1,167,782 +0.03(+0.09%)
Apr 08, 2015 31.58 31.61 31.20 31.30 919,944 -0.07(-0.21%)
Apr 07, 2015 31.50 31.67 31.35 31.37 1,210,097 +0.18(+0.58%)
Apr 06, 2015 30.99 31.38 30.99 31.18 872,023 +0.21(+0.68%)
Apr 02, 2015 30.74 30.97 30.97 30.97 1,640,389 +0.48(+1.58%)
Apr 01, 2015 30.42 30.53 30.22 30.49 2,180,458 +0.09(+0.29%)
Mar 31, 2015 30.31 30.66 30.30 30.40 1,979,633 -0.80(-2.57%)
Mar 30, 2015 31.01 31.30 30.99 31.20 1,047,305 +0.22(+0.71%)
Mar 27, 2015 30.71 31.02 30.69 30.99 870,159 +0.10(+0.33%)
Mar 26, 2015 30.92 30.97 30.67 30.88 1,258,508 -0.26(-0.82%)
Mar 25, 2015 31.57 31.59 31.14 31.14 1,169,623 -0.26(-0.81%)
Mar 24, 2015 31.65 31.71 31.38 31.39 1,310,116 -0.16(-0.51%)
Mar 23, 2015 31.51 31.71 31.45 31.55 1,104,726 +0.04(+0.12%)
Mar 20, 2015 31.42 31.64 31.33 31.52 1,942,564 +0.52(+1.67%)
Mar 19, 2015 31.20 31.27 30.96 31.00 1,852,541 -0.78(-2.45%)
Mar 18, 2015 31.13 31.90 31.06 31.78 2,079,115 +0.79(+2.54%)
Mar 17, 2015 30.93 31.05 30.77 30.99 980,279 -0.12(-0.40%)
Mar 16, 2015 30.99 31.23 30.97 31.12 1,079,926 +0.46(+1.50%)
Mar 13, 2015 30.40 30.68 30.39 30.66 1,620,315 -0.03(-0.09%)
Mar 12, 2015 30.76 30.87 30.55 30.69 1,517,259 +0.01(+0.05%)
Mar 11, 2015 30.79 30.82 30.61 30.67 1,627,210 -0.04(-0.12%)
Mar 10, 2015 30.99 31.03 30.71 30.71 1,575,757 -0.44(-1.40%)
Mar 09, 2015 31.25 31.28 31.02 31.15 1,274,557 -0.21(-0.67%)
Mar 06, 2015 31.87 31.89 31.31 31.36 1,216,475 -0.92(-2.85%)
Mar 05, 2015 32.27 32.34 32.20 32.28 1,347,542 +0.41(+1.28%)
Mar 04, 2015 31.96 32.04 31.77 31.87 2,704,594 -0.24(-0.75%)
Mar 03, 2015 32.33 32.36 32.06 32.11 2,058,232 -0.11(-0.34%)
Mar 02, 2015 32.27 32.32 32.11 32.22 1,767,028 +0.07(+0.20%)
Feb 27, 2015 32.08 32.34 32.06 32.15 2,377,143 +0.04(+0.14%)
Feb 26, 2015 31.87 32.20 31.87 32.11 2,635,717 +0.05(+0.16%)
Feb 25, 2015 32.17 32.09 31.83 32.06 1,930,068 -0.12(-0.36%)
Feb 24, 2015 32.12 32.26 31.92 32.17 2,045,214 +0.21(+0.66%)
Feb 23, 2015 31.77 32.01 31.69 31.96 3,704,080 +0.37(+1.18%)
Feb 20, 2015 31.20 31.68 31.14 31.59 2,629,567 +0.06(+0.19%)
Feb 19, 2015 31.53 31.71 31.46 31.53 1,797,083 +0.17(+0.53%)
Feb 18, 2015 31.09 31.45 31.06 31.37 1,498,868 -0.11(-0.35%)
Feb 17, 2015 31.37 31.55 31.10 31.47 1,568,856 +0.11(+0.35%)
Feb 13, 2015 31.43 31.37 31.37 31.37 1,353,523 -0.12(-0.39%)
Feb 12, 2015 31.20 31.52 31.20 31.49 1,605,574 +0.19(+0.61%)
Feb 11, 2015 31.31 31.40 31.15 31.30 847,055 +0.00(+0.00%)
Feb 10, 2015 31.18 31.39 31.04 31.30 1,071,399 +0.15(+0.47%)
Feb 09, 2015 30.75 31.24 30.75 31.15 1,309,833 +0.05(+0.16%)
Feb 06, 2015 31.26 31.33 30.99 31.10 1,400,800 -0.63(-1.98%)
Feb 05, 2015 31.50 31.73 31.47 31.73 2,262,033 +0.13(+0.42%)
Feb 04, 2015 31.55 31.75 31.46 31.60 2,968,774 -0.17(-0.54%)
Feb 03, 2015 31.62 31.80 31.55 31.77 2,398,977 +0.02(+0.07%)
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.