Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.04 34.26 33.97 33.97 1,045,938 -0.41(-1.20%)
Oct 29, 2015 34.30 34.43 34.25 34.38 962,262 +0.12(+0.36%)
Oct 28, 2015 34.48 34.56 34.00 34.26 1,809,558 +0.14(+0.41%)
Oct 27, 2015 34.19 34.28 34.06 34.12 1,208,924 -0.24(-0.68%)
Oct 26, 2015 34.44 34.54 34.31 34.35 835,583 -0.11(-0.31%)
Oct 23, 2015 34.72 34.79 34.35 34.46 1,142,989 -0.21(-0.61%)
Oct 22, 2015 34.54 34.82 34.51 34.67 1,741,044 +0.39(+1.13%)
Oct 21, 2015 34.46 34.51 34.28 34.28 1,296,743 -0.03(-0.09%)
Oct 20, 2015 34.41 34.42 34.23 34.31 862,042 -0.03(-0.09%)
Oct 19, 2015 34.36 34.43 34.19 34.35 910,282 +0.06(+0.18%)
Oct 16, 2015 34.06 34.31 34.02 34.28 1,080,477 +0.19(+0.56%)
Oct 15, 2015 33.93 34.13 33.80 34.09 1,752,897 +1.40(+4.29%)
Oct 14, 2015 32.66 32.82 32.65 32.69 1,002,134 +0.04(+0.12%)
Oct 13, 2015 32.49 32.85 32.49 32.65 1,204,828 -0.11(-0.32%)
Oct 12, 2015 32.65 32.95 32.63 32.76 1,083,380 +0.40(+1.24%)
Oct 09, 2015 32.25 32.52 32.21 32.36 1,156,625 -0.17(-0.54%)
Oct 08, 2015 31.95 32.54 31.84 32.53 1,053,201 +0.34(+1.06%)
Oct 07, 2015 31.98 32.21 31.88 32.19 1,411,442 +0.05(+0.17%)
Oct 06, 2015 32.15 32.32 32.11 32.14 1,013,021 -0.02(-0.07%)
Oct 05, 2015 31.99 32.17 31.96 32.16 1,154,390 +0.60(+1.90%)
Oct 02, 2015 30.89 31.56 30.81 31.56 1,509,861 +0.59(+1.91%)
Oct 01, 2015 31.14 31.18 30.74 30.97 1,657,543 +0.05(+0.15%)
Sep 30, 2015 30.92 30.95 30.67 30.93 2,581,228 +0.77(+2.54%)
Sep 29, 2015 29.80 30.20 29.67 30.16 1,321,806 +0.32(+1.07%)
Sep 28, 2015 30.23 30.23 29.78 29.84 1,193,346 -0.51(-1.67%)
Sep 25, 2015 30.39 30.64 30.23 30.35 1,387,713 +0.71(+2.41%)
Sep 24, 2015 29.54 29.75 29.27 29.64 1,637,405 -0.28(-0.94%)
Sep 23, 2015 30.01 30.03 29.75 29.92 840,932 -0.08(-0.25%)
Sep 22, 2015 30.08 30.09 29.71 29.99 1,783,216 -0.85(-2.75%)
Sep 21, 2015 31.02 31.03 30.72 30.84 773,477 +0.11(+0.35%)
Sep 18, 2015 30.86 31.04 30.71 30.74 1,183,804 -0.38(-1.22%)
Sep 17, 2015 31.12 31.41 30.95 31.11 1,763,495 -0.05(-0.17%)
Sep 16, 2015 31.03 31.19 30.90 31.17 1,321,640 +1.03(+3.42%)
Sep 15, 2015 29.89 30.18 29.81 30.14 2,045,713 +0.30(+0.99%)
Sep 14, 2015 29.83 29.97 29.75 29.84 1,841,218 -0.19(-0.63%)
Sep 11, 2015 29.93 30.07 29.86 30.03 2,301,015 -0.10(-0.33%)
Sep 10, 2015 30.14 30.23 30.02 30.13 3,807,637 -0.25(-0.82%)
Sep 09, 2015 31.05 31.05 30.34 30.38 1,795,746 -0.08(-0.27%)
Sep 08, 2015 30.45 30.53 30.25 30.46 940,779 +0.74(+2.47%)
Sep 04, 2015 29.76 29.73 29.73 29.73 1,257,614 -0.60(-1.98%)
Sep 03, 2015 30.39 30.57 30.24 30.33 1,050,157 +0.13(+0.43%)
Sep 02, 2015 30.14 30.20 29.92 30.20 1,277,866 +0.55(+1.87%)
Sep 01, 2015 29.86 29.98 29.54 29.64 1,710,824 -0.93(-3.03%)
Aug 31, 2015 30.55 30.62 30.39 30.57 925,672 -0.03(-0.10%)
Aug 28, 2015 30.34 30.61 30.26 30.60 1,645,378 -0.20(-0.64%)
Aug 27, 2015 30.43 30.82 30.42 30.80 2,245,893 +0.39(+1.27%)
Aug 26, 2015 30.44 30.45 29.80 30.41 2,472,259 +0.37(+1.24%)
Aug 25, 2015 31.02 31.02 30.02 30.04 2,499,120 -0.11(-0.35%)
Aug 24, 2015 29.89 30.76 29.38 30.14 3,934,804 -0.87(-2.81%)
Aug 21, 2015 31.64 31.71 31.02 31.02 1,789,207 -0.80(-2.53%)
Aug 20, 2015 31.96 32.02 31.80 31.82 1,301,645 -0.67(-2.08%)
Aug 19, 2015 32.59 32.68 32.36 32.49 1,049,586 -0.53(-1.61%)
Aug 18, 2015 32.97 33.17 32.93 33.03 851,192 -0.25(-0.75%)
Aug 17, 2015 32.93 33.28 32.88 33.28 806,731 -0.13(-0.39%)
Aug 14, 2015 33.31 33.44 33.19 33.40 1,093,846 -0.02(-0.07%)
Aug 13, 2015 33.31 33.51 33.22 33.43 974,735 +0.14(+0.41%)
Aug 12, 2015 32.90 33.33 32.83 33.29 2,087,470 -1.18(-3.41%)
Aug 11, 2015 34.51 34.58 34.39 34.47 1,542,565 -0.47(-1.35%)
Aug 10, 2015 34.69 34.99 34.69 34.94 1,064,230 +0.19(+0.55%)
Aug 07, 2015 34.57 34.77 34.49 34.75 871,116 -0.09(-0.26%)
Aug 06, 2015 34.92 35.03 34.81 34.84 1,030,055 +0.08(+0.24%)
Aug 05, 2015 34.68 34.83 34.65 34.75 773,926 +0.28(+0.81%)
Aug 04, 2015 34.53 34.58 34.37 34.48 1,043,705 +0.01(+0.02%)
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.