Unilever Plc ADR (NY: UL )

64.65 -0.17 (-0.26%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 29.12 29.24 28.80 28.90 1,754,612 -0.90(-3.03%)
Aug 31, 2015 29.78 29.86 29.63 29.81 949,365 -0.03(-0.10%)
Aug 28, 2015 29.58 29.84 29.50 29.84 1,687,491 -0.19(-0.64%)
Aug 27, 2015 29.67 30.05 29.66 30.03 2,303,376 +0.38(+1.27%)
Aug 26, 2015 29.68 29.69 29.06 29.65 2,535,536 +0.36(+1.24%)
Aug 25, 2015 30.24 30.24 29.27 29.29 2,563,084 -0.10(-0.35%)
Aug 24, 2015 29.15 29.99 28.64 29.39 4,035,514 -0.85(-2.81%)
Aug 21, 2015 30.85 30.92 30.24 30.24 1,835,001 -0.78(-2.53%)
Aug 20, 2015 31.17 31.22 31.00 31.03 1,334,960 -0.66(-2.08%)
Aug 19, 2015 31.78 31.87 31.55 31.68 1,076,450 -0.52(-1.61%)
Aug 18, 2015 32.15 32.34 32.11 32.20 872,979 -0.24(-0.75%)
Aug 17, 2015 32.11 32.45 32.06 32.45 827,379 -0.13(-0.39%)
Aug 14, 2015 32.48 32.60 32.36 32.57 1,121,843 -0.02(-0.07%)
Aug 13, 2015 32.48 32.67 32.39 32.59 999,683 +0.13(+0.41%)
Aug 12, 2015 32.08 32.50 32.01 32.46 2,140,898 -1.15(-3.41%)
Aug 11, 2015 33.65 33.72 33.53 33.61 1,582,047 -0.46(-1.35%)
Aug 10, 2015 33.83 34.12 33.83 34.06 1,091,469 +0.18(+0.55%)
Aug 07, 2015 33.70 33.90 33.63 33.88 893,412 -0.09(-0.26%)
Aug 06, 2015 34.05 34.15 33.94 33.97 1,056,419 +0.08(+0.24%)
Aug 05, 2015 33.81 33.97 33.78 33.89 793,735 +0.27(+0.81%)
Aug 04, 2015 33.67 33.72 33.51 33.62 1,070,413 +0.01(+0.02%)
Aug 03, 2015 33.71 33.75 33.46 33.61 1,001,854 +0.33(+0.99%)
Jul 31, 2015 33.28 33.42 33.21 33.28 878,446 +0.10(+0.29%)
Jul 30, 2015 33.05 33.22 32.86 33.18 966,786 +0.16(+0.49%)
Jul 29, 2015 32.93 33.09 32.90 33.02 1,518,222 +0.15(+0.47%)
Jul 28, 2015 32.65 32.87 32.54 32.87 1,029,821 +0.31(+0.95%)
Jul 27, 2015 32.88 32.88 32.51 32.56 1,031,380 -0.27(-0.83%)
Jul 24, 2015 33.18 33.20 32.81 32.83 874,287 -0.18(-0.56%)
Jul 23, 2015 33.31 33.31 32.92 33.01 1,175,683 +0.13(+0.40%)
Jul 22, 2015 32.74 32.91 32.73 32.88 937,258 +0.15(+0.45%)
Jul 21, 2015 32.98 33.01 32.70 32.73 1,100,928 -0.37(-1.11%)
Jul 20, 2015 33.10 33.17 32.95 33.10 1,320,735 +0.09(+0.27%)
Jul 17, 2015 33.06 33.17 32.95 33.01 1,333,850 -0.35(-1.06%)
Jul 16, 2015 33.43 33.51 33.24 33.37 1,349,960 +0.30(+0.91%)
Jul 15, 2015 33.10 33.17 32.98 33.06 1,209,324 -0.10(-0.31%)
Jul 14, 2015 33.26 33.28 33.05 33.17 1,093,708 +0.43(+1.30%)
Jul 13, 2015 32.81 32.89 32.65 32.74 1,006,428 -0.04(-0.11%)
Jul 10, 2015 32.81 32.92 32.65 32.78 1,719,168 +1.20(+3.81%)
Jul 09, 2015 31.81 31.85 31.57 31.57 1,047,503 +0.34(+1.08%)
Jul 08, 2015 31.25 31.37 31.11 31.24 1,131,307 -0.12(-0.37%)
Jul 07, 2015 30.93 31.44 30.72 31.35 1,739,101 +0.20(+0.64%)
Jul 06, 2015 31.02 31.37 30.98 31.16 1,550,360 -0.37(-1.19%)
Jul 02, 2015 31.68 31.53 31.53 31.53 1,089,060 -0.29(-0.92%)
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.