Skip to main content

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 (%)
Oct 31, 2014 28.96 28.99 28.78 28.84 6,927,260 +0.32(+1.11%)
Oct 30, 2014 28.28 28.64 28.25 28.53 1,468,170 -0.04(-0.15%)
Oct 29, 2014 28.81 28.86 28.45 28.57 1,151,470 -0.08(-0.28%)
Oct 28, 2014 28.57 28.66 28.46 28.65 2,454,729 +0.38(+1.34%)
Oct 27, 2014 28.04 28.33 27.94 28.27 3,461,540 +0.33(+1.18%)
Oct 24, 2014 27.83 28.06 27.81 27.94 7,937,863 -0.12(-0.43%)
Oct 23, 2014 28.43 28.45 28.05 28.06 4,869,469 -0.96(-3.31%)
Oct 22, 2014 29.11 29.34 29.02 29.02 2,424,573 -0.41(-1.39%)
Oct 21, 2014 29.12 29.46 29.09 29.43 1,521,468 +0.39(+1.33%)
Oct 20, 2014 28.71 29.06 28.70 29.04 1,023,239 +0.17(+0.60%)
Oct 17, 2014 28.64 28.91 28.51 28.87 1,869,662 +0.63(+2.23%)
Oct 16, 2014 28.06 28.41 28.01 28.24 2,881,822 -0.42(-1.48%)
Oct 15, 2014 28.89 28.95 28.23 28.66 1,943,266 -0.14(-0.47%)
Oct 14, 2014 28.71 28.97 28.70 28.80 1,681,402 +0.01(+0.05%)
Oct 13, 2014 29.05 29.12 28.79 28.79 1,493,987 -0.15(-0.52%)
Oct 10, 2014 29.04 29.14 28.93 28.94 1,152,142 -0.29(-1.01%)
Oct 09, 2014 29.55 29.67 29.22 29.23 1,447,231 -0.37(-1.26%)
Oct 08, 2014 29.19 29.62 29.17 29.60 1,621,239 +0.62(+2.15%)
Oct 07, 2014 29.17 29.24 28.96 28.98 1,520,954 -0.43(-1.46%)
Oct 06, 2014 29.34 29.42 29.23 29.41 1,470,468 +0.18(+0.61%)
Oct 03, 2014 29.17 29.27 29.11 29.23 2,236,909 -0.13(-0.44%)
Oct 02, 2014 29.39 29.41 29.22 29.36 2,905,526 -0.16(-0.56%)
Oct 01, 2014 29.70 29.75 29.48 29.52 1,249,647 -0.52(-1.72%)
Sep 30, 2014 29.93 30.20 29.90 30.04 1,614,437 +0.13(+0.43%)
Sep 29, 2014 29.64 29.96 29.61 29.91 1,296,248 -0.20(-0.67%)
Sep 26, 2014 30.00 30.15 29.84 30.11 1,421,278 +0.21(+0.70%)
Sep 25, 2014 30.04 30.10 29.85 29.90 2,001,606 -0.42(-1.39%)
Sep 24, 2014 30.10 30.36 30.08 30.33 2,908,461 +0.05(+0.17%)
Sep 23, 2014 30.24 30.33 30.15 30.28 1,687,265 -0.34(-1.12%)
Sep 22, 2014 30.51 30.62 30.45 30.62 1,919,804 +0.11(+0.35%)
Sep 19, 2014 30.69 30.73 30.47 30.51 1,794,805 -0.14(-0.44%)
Sep 18, 2014 30.50 30.71 30.50 30.65 1,562,666 +0.13(+0.42%)
Sep 17, 2014 30.81 30.83 30.49 30.52 2,230,140 -0.82(-2.63%)
Sep 16, 2014 31.25 31.39 31.14 31.34 1,570,325 -0.02(-0.07%)
Sep 15, 2014 31.32 31.40 31.20 31.37 2,065,125 +0.00(+0.00%)
Sep 12, 2014 31.37 31.40 31.20 31.37 1,116,838 +0.10(+0.32%)
Sep 11, 2014 31.17 31.34 31.14 31.27 833,736 -0.08(-0.25%)
Sep 10, 2014 31.24 31.37 31.19 31.34 825,624 +0.09(+0.28%)
Sep 09, 2014 31.32 31.34 31.19 31.26 849,386 -0.16(-0.52%)
Sep 08, 2014 31.50 31.60 31.42 31.42 1,262,924 -0.56(-1.75%)
Sep 05, 2014 31.85 31.99 31.81 31.98 541,423 +0.04(+0.11%)
Sep 04, 2014 32.08 32.23 31.90 31.95 1,010,514 +0.11(+0.34%)
Sep 03, 2014 31.95 31.96 31.79 31.84 1,287,389 +0.16(+0.52%)
Sep 02, 2014 31.73 31.74 31.59 31.67 670,072 +0.09(+0.27%)
Aug 29, 2014 31.53 31.59 31.59 31.59 685,682 +0.13(+0.41%)
Aug 28, 2014 31.47 31.54 31.42 31.46 1,144,815 +0.05(+0.16%)
Aug 27, 2014 31.49 31.51 31.40 31.41 1,798,225 -0.06(-0.20%)
Aug 26, 2014 31.47 31.59 31.45 31.47 688,808 +0.05(+0.16%)
Aug 25, 2014 31.35 31.52 31.29 31.42 634,919 +0.28(+0.90%)
Aug 22, 2014 31.26 31.31 31.09 31.14 729,256 -0.28(-0.89%)
Aug 21, 2014 31.34 31.45 31.29 31.42 897,036 +0.17(+0.55%)
Aug 20, 2014 31.29 31.36 31.25 31.25 1,318,555 -0.19(-0.59%)
Aug 19, 2014 31.35 31.44 31.31 31.44 896,182 +0.23(+0.74%)
Aug 18, 2014 31.29 31.33 31.19 31.21 1,141,423 +0.01(+0.05%)
Aug 15, 2014 31.34 31.41 31.05 31.19 961,951 +0.12(+0.39%)
Aug 14, 2014 31.11 31.14 30.97 31.07 1,231,622 +0.11(+0.37%)
Aug 13, 2014 30.89 30.96 30.81 30.96 1,023,279 +0.09(+0.30%)
Aug 12, 2014 30.81 30.91 30.75 30.86 970,347 +0.04(+0.14%)
Aug 11, 2014 30.79 30.90 30.74 30.82 1,215,064 +0.01(+0.05%)
Aug 08, 2014 30.53 30.76 30.48 30.81 761,854 -0.04(-0.12%)
Aug 07, 2014 31.12 31.12 30.80 30.84 959,141 +0.01(+0.02%)
Aug 06, 2014 30.48 30.87 30.47 30.84 1,097,932 +0.25(+0.81%)
Aug 05, 2014 30.71 30.74 30.53 30.59 842,727 +0.10(+0.33%)
Aug 04, 2014 30.66 30.67 30.31 30.49 1,382,567 -0.18(-0.58%)
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.