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 (%)
Mar 31, 2016 34.23 34.23 33.90 33.93 1,554,029 -0.44(-1.29%)
Mar 30, 2016 34.56 34.70 34.28 34.37 1,879,341 +0.23(+0.68%)
Mar 29, 2016 33.96 34.15 33.82 34.14 2,063,634 +0.50(+1.47%)
Mar 28, 2016 33.62 33.77 33.54 33.64 805,250 +0.13(+0.38%)
Mar 24, 2016 33.49 33.51 33.51 33.51 1,610,481 +0.02(+0.07%)
Mar 23, 2016 33.53 33.60 33.41 33.49 1,394,630 +0.35(+1.06%)
Mar 22, 2016 33.02 33.21 33.00 33.14 1,424,388 -0.34(-1.01%)
Mar 21, 2016 33.42 33.62 33.42 33.47 1,352,529 -0.29(-0.85%)
Mar 18, 2016 33.66 33.99 33.60 33.76 1,831,550 -0.08(-0.22%)
Mar 17, 2016 33.41 33.92 33.30 33.84 1,860,316 +0.44(+1.30%)
Mar 16, 2016 33.10 33.44 32.96 33.40 1,555,504 -0.08(-0.22%)
Mar 15, 2016 33.31 33.62 33.27 33.47 1,211,268 +0.10(+0.29%)
Mar 14, 2016 33.50 33.58 33.32 33.38 1,609,444 -0.14(-0.40%)
Mar 11, 2016 33.45 33.53 33.34 33.51 1,596,924 +0.37(+1.11%)
Mar 10, 2016 33.75 33.90 32.86 33.14 2,188,679 -0.17(-0.50%)
Mar 09, 2016 33.37 33.53 33.23 33.31 1,461,857 +0.17(+0.52%)
Mar 08, 2016 33.03 33.32 32.96 33.14 1,411,825 +0.11(+0.34%)
Mar 07, 2016 32.86 33.11 32.77 33.02 1,226,071 -0.27(-0.81%)
Mar 04, 2016 33.34 33.38 33.21 33.29 1,779,934 +0.44(+1.35%)
Mar 03, 2016 32.40 32.87 32.40 32.85 1,469,034 +0.29(+0.88%)
Mar 02, 2016 32.60 32.63 32.25 32.57 1,979,550 -0.58(-1.74%)
Mar 01, 2016 32.75 33.21 32.75 33.14 1,783,232 +0.99(+3.08%)
Feb 29, 2016 32.21 32.51 32.15 32.15 1,466,819 -0.15(-0.46%)
Feb 26, 2016 32.73 32.79 32.27 32.30 1,211,377 -0.47(-1.44%)
Feb 25, 2016 32.60 32.78 32.55 32.78 1,118,981 +0.53(+1.63%)
Feb 24, 2016 31.95 32.28 31.79 32.25 1,729,209 -0.08(-0.23%)
Feb 23, 2016 32.60 32.75 32.33 32.33 1,370,859 -0.45(-1.37%)
Feb 22, 2016 32.66 32.92 32.66 32.78 1,312,470 +0.00(+0.00%)
Feb 19, 2016 32.48 32.81 32.43 32.78 2,119,952 +0.14(+0.41%)
Feb 18, 2016 32.81 32.87 32.56 32.64 1,870,658 -0.25(-0.75%)
Feb 17, 2016 32.71 32.99 32.60 32.89 1,646,391 +0.32(+0.97%)
Feb 16, 2016 32.70 32.70 32.27 32.57 2,291,252 +0.29(+0.88%)
Feb 12, 2016 31.82 32.29 32.29 32.29 2,296,598 +0.49(+1.53%)
Feb 11, 2016 31.79 31.90 31.54 31.80 2,728,001 -0.16(-0.49%)
Feb 10, 2016 32.40 32.41 31.92 31.96 2,101,028 -0.13(-0.40%)
Feb 09, 2016 31.67 32.26 31.66 32.09 2,015,198 -0.23(-0.70%)
Feb 08, 2016 32.00 32.42 31.82 32.31 3,530,740 -0.24(-0.74%)
Feb 05, 2016 32.70 32.72 32.28 32.55 3,050,783 -0.02(-0.05%)
Feb 04, 2016 32.51 32.68 32.33 32.57 2,391,558 -0.66(-1.99%)
Feb 03, 2016 33.22 33.30 32.76 33.23 2,669,155 +0.31(+0.94%)
Feb 02, 2016 33.13 33.17 32.83 32.92 1,939,932 -0.19(-0.56%)
Feb 01, 2016 32.79 33.22 32.76 33.11 2,175,665 +0.11(+0.34%)
Jan 29, 2016 32.41 33.00 32.32 32.99 1,688,312 +0.93(+2.91%)
Jan 28, 2016 31.97 32.20 31.70 32.06 1,663,888 +0.20(+0.63%)
Jan 27, 2016 32.00 32.26 31.69 31.86 2,029,573 +0.09(+0.28%)
Jan 26, 2016 31.33 31.87 31.31 31.77 1,703,306 +0.39(+1.23%)
Jan 25, 2016 31.61 31.65 31.35 31.38 1,853,361 -0.11(-0.35%)
Jan 22, 2016 31.29 31.57 31.19 31.50 1,931,884 +0.79(+2.57%)
Jan 21, 2016 30.57 30.88 30.19 30.71 2,346,343 +0.33(+1.08%)
Jan 20, 2016 30.52 30.62 29.79 30.38 2,444,493 -0.68(-2.18%)
Jan 19, 2016 31.05 31.25 30.88 31.06 2,588,225 +1.18(+3.94%)
Jan 15, 2016 29.89 29.88 29.88 29.88 2,281,951 -0.77(-2.50%)
Jan 14, 2016 30.50 30.80 30.33 30.65 2,471,555 +0.18(+0.59%)
Jan 13, 2016 31.12 31.16 30.44 30.47 2,090,357 -0.42(-1.35%)
Jan 12, 2016 30.65 30.97 30.35 30.88 2,771,734 +0.57(+1.87%)
Jan 11, 2016 30.41 30.46 29.99 30.32 1,827,255 +0.17(+0.57%)
Jan 08, 2016 30.60 30.60 30.10 30.15 2,089,833 -0.30(-0.98%)
Jan 07, 2016 30.48 30.74 30.34 30.44 1,759,202 -0.48(-1.57%)
Jan 06, 2016 30.81 31.04 30.74 30.93 1,955,957 -0.45(-1.42%)
Jan 05, 2016 31.26 31.50 31.14 31.38 1,714,085 -0.07(-0.24%)
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.