Skip to main content

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 (%)
Oct 31, 2013 28.08 28.19 27.95 28.06 3,032,500 +0.03(+0.12%)
Oct 30, 2013 28.26 28.27 27.94 28.02 3,740,419 -0.36(-1.27%)
Oct 29, 2013 28.27 28.40 28.25 28.38 2,279,184 +0.10(+0.34%)
Oct 28, 2013 27.94 28.32 27.94 28.28 2,351,394 +0.39(+1.39%)
Oct 25, 2013 27.79 27.94 27.73 27.90 4,148,400 -0.23(-0.81%)
Oct 24, 2013 28.16 28.18 28.01 28.12 3,303,730 +0.20(+0.72%)
Oct 23, 2013 28.01 28.04 27.85 27.92 2,198,601 -0.07(-0.25%)
Oct 22, 2013 27.89 28.10 27.85 27.99 1,637,358 +0.40(+1.45%)
Oct 21, 2013 27.53 27.63 27.46 27.59 1,249,306 -0.03(-0.12%)
Oct 18, 2013 27.68 27.71 27.57 27.63 1,523,915 +0.10(+0.35%)
Oct 17, 2013 27.23 27.56 27.21 27.53 1,591,346 +0.91(+3.43%)
Oct 16, 2013 26.49 26.63 26.42 26.62 2,848,168 +0.05(+0.18%)
Oct 15, 2013 26.61 26.69 26.54 26.57 1,927,109 +0.03(+0.13%)
Oct 14, 2013 26.45 26.56 26.40 26.53 1,733,289 +0.12(+0.47%)
Oct 11, 2013 26.27 26.43 26.24 26.41 1,691,701 +0.19(+0.74%)
Oct 10, 2013 25.85 26.22 25.85 26.22 2,356,740 +0.18(+0.69%)
Oct 09, 2013 25.90 26.10 25.86 26.04 2,057,779 -0.12(-0.48%)
Oct 08, 2013 26.22 26.29 26.13 26.16 2,473,633 -0.21(-0.81%)
Oct 07, 2013 26.26 26.50 26.25 26.38 1,077,897 +0.02(+0.08%)
Oct 04, 2013 26.31 26.40 26.28 26.35 2,048,362 -0.15(-0.55%)
Oct 03, 2013 26.39 26.58 26.38 26.50 3,362,684 +0.27(+1.03%)
Oct 02, 2013 26.08 26.23 26.01 26.23 2,812,764 -0.26(-0.99%)
Oct 01, 2013 26.36 26.50 26.31 26.49 2,820,378 -0.17(-0.65%)
Sep 30, 2013 27.23 27.36 26.58 26.67 2,557,106 -0.75(-2.72%)
Sep 27, 2013 27.41 27.48 27.30 27.41 1,553,466 -0.44(-1.59%)
Sep 26, 2013 27.88 27.94 27.72 27.85 1,386,715 +0.16(+0.57%)
Sep 25, 2013 27.74 27.83 27.67 27.70 1,945,725 -0.22(-0.79%)
Sep 24, 2013 27.90 28.05 27.89 27.92 2,233,565 -0.50(-1.78%)
Sep 23, 2013 28.57 28.57 28.32 28.42 1,424,288 -0.14(-0.48%)
Sep 20, 2013 28.69 28.71 28.54 28.56 1,131,129 -0.10(-0.36%)
Sep 19, 2013 28.94 28.94 28.59 28.66 1,646,677 +0.44(+1.57%)
Sep 18, 2013 27.63 28.23 27.52 28.22 1,810,800 +0.59(+2.15%)
Sep 17, 2013 27.52 27.69 27.52 27.63 1,042,870 +0.19(+0.71%)
Sep 16, 2013 27.42 27.47 27.32 27.43 1,715,777 +0.28(+1.02%)
Sep 13, 2013 27.03 27.18 26.93 27.16 1,476,613 +0.32(+1.21%)
Sep 12, 2013 26.97 26.97 26.83 26.83 2,118,127 -0.10(-0.38%)
Sep 11, 2013 26.89 26.96 26.85 26.94 3,475,280 -0.09(-0.33%)
Sep 10, 2013 27.05 27.06 26.98 27.03 2,815,566 +0.42(+1.58%)
Sep 09, 2013 26.45 26.61 26.41 26.60 1,289,784 +0.14(+0.52%)
Sep 06, 2013 26.50 26.66 26.33 26.47 1,054,893 +0.16(+0.60%)
Sep 05, 2013 26.22 26.37 26.20 26.31 1,148,631 -0.05(-0.18%)
Sep 04, 2013 26.15 26.39 26.13 26.35 1,342,706 -0.10(-0.39%)
Sep 03, 2013 26.61 26.72 26.41 26.46 1,104,910 +0.07(+0.26%)
Aug 30, 2013 26.40 26.46 26.29 26.39 1,147,230 -0.13(-0.50%)
Aug 29, 2013 26.38 26.57 26.37 26.52 1,356,072 -0.19(-0.72%)
Aug 28, 2013 26.61 26.77 26.60 26.71 2,857,996 -0.25(-0.92%)
Aug 27, 2013 27.05 27.20 26.94 26.96 1,484,488 -0.44(-1.59%)
Aug 26, 2013 27.50 27.54 27.36 27.40 1,031,183 -0.08(-0.28%)
Aug 23, 2013 27.36 27.56 27.33 27.47 1,023,297 +0.22(+0.81%)
Aug 22, 2013 27.21 27.30 27.17 27.25 1,020,335 +0.08(+0.31%)
Aug 21, 2013 27.37 27.40 27.13 27.17 1,266,683 -0.38(-1.38%)
Aug 20, 2013 27.45 27.66 27.42 27.55 1,081,222 -0.10(-0.37%)
Aug 19, 2013 27.79 27.83 27.65 27.65 1,167,438 -0.10(-0.35%)
Aug 16, 2013 27.85 27.85 27.70 27.75 1,168,045 +0.01(+0.03%)
Aug 15, 2013 27.56 27.78 27.42 27.74 1,217,029 -0.19(-0.69%)
Aug 14, 2013 28.07 28.14 27.92 27.94 987,883 -0.06(-0.22%)
Aug 13, 2013 27.95 28.04 27.85 28.00 1,218,197 +0.22(+0.80%)
Aug 12, 2013 27.72 27.80 27.69 27.78 980,538 -0.08(-0.30%)
Aug 09, 2013 27.87 27.99 27.81 27.86 807,557 +0.12(+0.42%)
Aug 08, 2013 27.70 27.82 27.60 27.74 1,240,729 +0.05(+0.17%)
Aug 07, 2013 27.70 27.81 27.59 27.70 2,587,714 -0.48(-1.71%)
Aug 06, 2013 28.14 28.27 28.11 28.18 1,175,716 -0.24(-0.84%)
Aug 05, 2013 28.34 28.44 28.23 28.42 1,052,174 +0.06(+0.22%)
Aug 02, 2013 28.22 28.38 28.10 28.36 1,107,247 +0.18(+0.63%)
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.