Unilever Plc ADR (NY: UL )

64.41 +0.09 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 33.79 34.08 33.68 33.95 2,129,733 -0.20(-0.60%)
Apr 28, 2016 33.85 34.35 33.83 34.15 1,485,941 -0.05(-0.13%)
Apr 27, 2016 34.16 34.35 33.93 34.20 2,979,071 -0.12(-0.34%)
Apr 26, 2016 34.55 34.71 34.27 34.32 1,562,677 -0.38(-1.08%)
Apr 25, 2016 34.36 34.72 34.34 34.69 1,650,896 +0.17(+0.48%)
Apr 22, 2016 34.61 34.65 34.23 34.53 2,027,989 -0.42(-1.20%)
Apr 21, 2016 35.10 35.18 34.91 34.95 1,690,167 -0.76(-2.12%)
Apr 20, 2016 35.70 35.95 35.59 35.70 1,558,088 -0.17(-0.46%)
Apr 19, 2016 35.81 35.96 35.77 35.87 2,020,356 +0.76(+2.16%)
Apr 18, 2016 34.90 35.17 34.89 35.11 1,681,051 +0.13(+0.36%)
Apr 15, 2016 34.83 35.01 34.80 34.98 1,516,517 +0.32(+0.93%)
Apr 14, 2016 34.92 34.95 34.65 34.66 1,812,536 -0.05(-0.15%)
Apr 13, 2016 34.85 34.91 34.57 34.71 2,136,126 +0.03(+0.09%)
Apr 12, 2016 34.62 34.71 34.40 34.68 1,199,979 +0.35(+1.01%)
Apr 11, 2016 34.44 34.62 34.34 34.34 1,531,464 +0.11(+0.33%)
Apr 08, 2016 34.25 34.35 34.14 34.23 932,577 +0.06(+0.18%)
Apr 07, 2016 34.21 34.41 34.04 34.17 1,245,741 -0.24(-0.70%)
Apr 06, 2016 34.00 34.41 33.99 34.41 1,391,135 +0.53(+1.57%)
Apr 05, 2016 33.89 33.98 33.74 33.87 1,597,976 -0.17(-0.49%)
Apr 04, 2016 34.32 34.32 33.97 34.04 2,151,356 +0.18(+0.53%)
Apr 01, 2016 33.39 33.87 33.39 33.86 1,265,058 -0.06(-0.18%)
Mar 31, 2016 34.23 34.23 33.89 33.92 1,554,385 -0.44(-1.29%)
Mar 30, 2016 34.55 34.69 34.27 34.36 1,879,772 +0.23(+0.68%)
Mar 29, 2016 33.96 34.14 33.81 34.13 2,064,106 +0.50(+1.47%)
Mar 28, 2016 33.62 33.76 33.53 33.63 805,434 +0.13(+0.38%)
Mar 24, 2016 33.48 33.50 33.50 33.50 1,610,850 +0.02(+0.07%)
Mar 23, 2016 33.53 33.59 33.41 33.48 1,394,950 +0.35(+1.07%)
Mar 22, 2016 33.01 33.20 32.99 33.13 1,424,715 -0.34(-1.01%)
Mar 21, 2016 33.41 33.61 33.41 33.47 1,352,838 -0.29(-0.84%)
Mar 18, 2016 33.65 33.98 33.59 33.75 1,831,970 -0.08(-0.22%)
Mar 17, 2016 33.41 33.91 33.29 33.83 1,860,742 +0.44(+1.30%)
Mar 16, 2016 33.09 33.44 32.95 33.39 1,555,860 -0.08(-0.22%)
Mar 15, 2016 33.30 33.61 33.26 33.47 1,211,545 +0.10(+0.29%)
Mar 14, 2016 33.49 33.57 33.32 33.37 1,609,813 -0.14(-0.40%)
Mar 11, 2016 33.44 33.53 33.33 33.50 1,597,290 +0.37(+1.11%)
Mar 10, 2016 33.74 33.90 32.85 33.14 2,189,181 -0.17(-0.50%)
Mar 09, 2016 33.36 33.53 33.22 33.30 1,462,192 +0.17(+0.52%)
Mar 08, 2016 33.02 33.31 32.95 33.13 1,412,148 +0.11(+0.34%)
Mar 07, 2016 32.85 33.11 32.76 33.02 1,226,352 -0.27(-0.81%)
Mar 04, 2016 33.33 33.38 33.20 33.29 1,780,342 +0.44(+1.35%)
Mar 03, 2016 32.39 32.86 32.39 32.84 1,469,370 +0.29(+0.88%)
Mar 02, 2016 32.59 32.62 32.24 32.56 1,980,003 -0.58(-1.74%)
Mar 01, 2016 32.75 33.20 32.74 33.14 1,783,640 +0.99(+3.08%)
Feb 29, 2016 32.20 32.51 32.15 32.15 1,467,155 -0.15(-0.46%)
Feb 26, 2016 32.72 32.78 32.27 32.30 1,211,654 -0.47(-1.44%)
Feb 25, 2016 32.60 32.77 32.54 32.77 1,119,238 +0.53(+1.63%)
Feb 24, 2016 31.94 32.27 31.79 32.24 1,729,605 -0.08(-0.23%)
Feb 23, 2016 32.59 32.74 32.32 32.32 1,371,173 -0.45(-1.37%)
Feb 22, 2016 32.66 32.91 32.66 32.77 1,312,770 +0.00(+0.00%)
Feb 19, 2016 32.48 32.80 32.43 32.77 2,120,438 +0.14(+0.41%)
Feb 18, 2016 32.80 32.86 32.55 32.63 1,871,087 -0.25(-0.75%)
Feb 17, 2016 32.70 32.98 32.59 32.88 1,646,768 +0.32(+0.97%)
Feb 16, 2016 32.69 32.69 32.27 32.57 2,291,777 +0.29(+0.88%)
Feb 12, 2016 31.82 32.28 32.28 32.28 2,297,124 +0.49(+1.53%)
Feb 11, 2016 31.79 31.89 31.53 31.79 2,728,626 -0.16(-0.49%)
Feb 10, 2016 32.39 32.40 31.91 31.95 2,101,509 -0.13(-0.40%)
Feb 09, 2016 31.66 32.25 31.65 32.08 2,015,660 -0.23(-0.70%)
Feb 08, 2016 31.99 32.42 31.82 32.30 3,531,548 -0.24(-0.74%)
Feb 05, 2016 32.69 32.71 32.27 32.54 3,051,482 -0.02(-0.05%)
Feb 04, 2016 32.51 32.67 32.32 32.56 2,392,106 -0.66(-1.99%)
Feb 03, 2016 33.21 33.29 32.75 33.22 2,669,767 +0.31(+0.94%)
Feb 02, 2016 33.12 33.16 32.82 32.91 1,940,376 -0.19(-0.56%)
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.