Unilever Plc ADR (NY: UL )

64.45 +0.08 (+0.12%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 35.09 35.58 35.05 35.42 1,356,019 +0.21(+0.60%)
Jul 28, 2016 35.27 35.27 35.05 35.21 1,399,993 +0.26(+0.76%)
Jul 27, 2016 35.14 35.18 34.77 34.95 1,922,805 -0.41(-1.16%)
Jul 26, 2016 35.45 35.52 35.22 35.36 1,726,852 +0.14(+0.39%)
Jul 25, 2016 35.23 35.26 35.05 35.22 2,385,762 -0.05(-0.13%)
Jul 22, 2016 35.16 35.43 35.15 35.27 1,660,434 -0.07(-0.19%)
Jul 21, 2016 35.38 35.58 35.22 35.33 2,276,714 -0.19(-0.53%)
Jul 20, 2016 35.61 35.74 35.50 35.52 1,325,037 -0.03(-0.09%)
Jul 19, 2016 35.59 35.69 35.45 35.55 1,271,850 -0.49(-1.36%)
Jul 18, 2016 35.91 36.10 35.82 36.04 1,031,149 +0.17(+0.49%)
Jul 15, 2016 35.95 36.01 35.78 35.87 1,628,725 -0.02(-0.06%)
Jul 14, 2016 36.24 36.25 35.83 35.89 2,768,523 -0.13(-0.36%)
Jul 13, 2016 35.86 36.20 35.82 36.02 1,325,224 +0.23(+0.66%)
Jul 12, 2016 35.79 35.98 35.58 35.79 1,882,443 -0.14(-0.40%)
Jul 11, 2016 35.73 36.04 35.65 35.93 1,204,782 +0.00(+0.00%)
Jul 08, 2016 35.94 35.78 35.78 35.93 1,414,956 +0.15(+0.42%)
Jul 07, 2016 36.08 36.14 35.63 35.78 1,891,771 -0.02(-0.04%)
Jul 06, 2016 35.48 35.86 35.27 35.79 2,256,543 -0.39(-1.07%)
Jul 05, 2016 36.18 36.40 36.10 36.18 1,892,936 -0.17(-0.46%)
Jul 01, 2016 36.52 36.35 36.35 36.35 2,069,469 +0.09(+0.25%)
Jun 30, 2016 35.55 36.27 35.49 36.26 3,152,672 +1.07(+3.03%)
Jun 29, 2016 34.88 35.35 34.78 35.19 2,363,428 +0.81(+2.36%)
Jun 28, 2016 34.39 34.39 33.91 34.38 2,326,242 +0.88(+2.62%)
Jun 27, 2016 33.43 33.55 33.06 33.50 3,051,369 +0.02(+0.07%)
Jun 24, 2016 33.99 34.75 33.46 33.48 5,138,501 -2.38(-6.65%)
Jun 23, 2016 35.69 35.89 35.28 35.86 1,916,492 +0.78(+2.22%)
Jun 22, 2016 35.16 35.49 35.05 35.08 2,879,415 +0.01(+0.02%)
Jun 21, 2016 34.71 35.27 34.65 35.08 1,962,616 +0.78(+2.27%)
Jun 20, 2016 34.66 34.66 34.28 34.30 2,631,622 +0.78(+2.33%)
Jun 17, 2016 33.44 33.55 33.13 33.52 2,134,982 -0.08(-0.23%)
Jun 16, 2016 32.90 33.63 32.80 33.59 2,189,685 +0.46(+1.39%)
Jun 15, 2016 33.33 33.48 33.10 33.13 2,013,327 +0.12(+0.37%)
Jun 14, 2016 33.03 33.18 32.84 33.01 3,138,079 -0.59(-1.76%)
Jun 13, 2016 33.71 33.95 33.54 33.60 1,900,042 -0.64(-1.86%)
Jun 10, 2016 34.41 34.56 34.05 34.24 1,929,691 -1.03(-2.92%)
Jun 09, 2016 35.23 35.37 35.15 35.27 1,042,416 -0.25(-0.70%)
Jun 08, 2016 35.52 35.62 35.42 35.51 1,147,489 +0.05(+0.13%)
Jun 07, 2016 35.73 35.80 35.44 35.47 1,577,122 +0.15(+0.43%)
Jun 06, 2016 35.45 35.59 35.20 35.32 1,179,506 +0.11(+0.30%)
Jun 03, 2016 34.89 35.26 34.83 35.21 1,359,649 +0.48(+1.39%)
Jun 02, 2016 34.58 34.77 34.52 34.73 1,227,434 +0.00(+0.00%)
Jun 01, 2016 34.60 34.83 34.60 34.73 1,964,835 +0.25(+0.72%)
May 31, 2016 35.21 35.21 34.41 34.48 2,690,290 -0.34(-0.98%)
May 27, 2016 34.83 34.82 34.82 34.82 1,229,709 +0.14(+0.41%)
May 26, 2016 34.69 34.86 34.63 34.67 1,372,224 +0.21(+0.61%)
May 25, 2016 34.75 34.80 34.46 34.46 1,328,836 -0.11(-0.31%)
May 24, 2016 34.10 34.59 34.08 34.57 1,768,408 +0.92(+2.74%)
May 23, 2016 33.64 33.77 33.56 33.65 948,280 -0.13(-0.38%)
May 20, 2016 33.99 34.01 33.74 33.77 1,485,292 -0.01(-0.02%)
May 19, 2016 33.80 33.84 33.56 33.78 1,216,948 -0.23(-0.69%)
May 18, 2016 33.99 34.26 33.75 34.02 1,464,329 +0.12(+0.36%)
May 17, 2016 34.24 34.33 33.79 33.90 1,310,598 -0.67(-1.93%)
May 16, 2016 34.26 34.59 34.21 34.56 1,341,190 +0.38(+1.11%)
May 13, 2016 34.39 34.56 34.13 34.18 901,209 -0.37(-1.07%)
May 12, 2016 34.74 34.77 34.36 34.55 1,206,866 +0.09(+0.26%)
May 11, 2016 34.56 34.65 34.43 34.46 1,163,381 -0.22(-0.63%)
May 10, 2016 34.49 34.69 34.46 34.68 1,062,793 +0.26(+0.75%)
May 09, 2016 34.37 34.58 34.34 34.43 1,008,859 +0.28(+0.82%)
May 06, 2016 33.88 34.19 33.84 34.15 1,070,025 +0.17(+0.49%)
May 05, 2016 33.90 34.11 33.85 33.98 1,061,236 +0.05(+0.16%)
May 04, 2016 33.70 33.99 33.68 33.93 1,373,860 -0.06(-0.18%)
May 03, 2016 34.06 34.21 33.92 33.99 1,421,523 -0.31(-0.90%)
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.