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 (%)
May 31, 2016 35.22 35.22 34.42 34.49 2,689,673 -0.34(-0.98%)
May 27, 2016 34.84 34.83 34.83 34.83 1,229,427 +0.14(+0.41%)
May 26, 2016 34.70 34.87 34.64 34.68 1,371,909 +0.21(+0.62%)
May 25, 2016 34.76 34.81 34.46 34.47 1,328,532 -0.11(-0.31%)
May 24, 2016 34.11 34.60 34.08 34.58 1,768,003 +0.92(+2.74%)
May 23, 2016 33.65 33.77 33.57 33.65 948,063 -0.13(-0.38%)
May 20, 2016 34.00 34.02 33.75 33.78 1,484,952 -0.01(-0.02%)
May 19, 2016 33.81 33.85 33.57 33.79 1,216,669 -0.23(-0.69%)
May 18, 2016 33.99 34.27 33.76 34.02 1,463,994 +0.12(+0.36%)
May 17, 2016 34.24 34.34 33.80 33.90 1,310,298 -0.67(-1.93%)
May 16, 2016 34.27 34.60 34.21 34.57 1,340,883 +0.38(+1.11%)
May 13, 2016 34.40 34.57 34.14 34.19 901,003 -0.37(-1.07%)
May 12, 2016 34.74 34.78 34.37 34.56 1,206,589 +0.09(+0.26%)
May 11, 2016 34.57 34.66 34.44 34.47 1,163,114 -0.22(-0.63%)
May 10, 2016 34.49 34.70 34.46 34.69 1,062,550 +0.26(+0.75%)
May 09, 2016 34.38 34.58 34.35 34.43 1,008,628 +0.28(+0.82%)
May 06, 2016 33.89 34.20 33.85 34.15 1,069,780 +0.17(+0.49%)
May 05, 2016 33.90 34.12 33.86 33.99 1,060,993 +0.05(+0.16%)
May 04, 2016 33.71 34.00 33.68 33.93 1,373,545 -0.06(-0.18%)
May 03, 2016 34.07 34.21 33.93 33.99 1,421,197 -0.31(-0.90%)
May 02, 2016 33.99 34.36 33.88 34.30 1,222,161 +0.35(+1.03%)
Apr 29, 2016 33.80 34.09 33.69 33.96 2,129,245 -0.20(-0.60%)
Apr 28, 2016 33.86 34.36 33.84 34.16 1,485,600 -0.05(-0.13%)
Apr 27, 2016 34.17 34.36 33.94 34.21 2,978,388 -0.12(-0.34%)
Apr 26, 2016 34.56 34.71 34.28 34.32 1,562,319 -0.38(-1.08%)
Apr 25, 2016 34.37 34.73 34.35 34.70 1,650,518 +0.17(+0.48%)
Apr 22, 2016 34.62 34.66 34.24 34.53 2,027,525 -0.42(-1.20%)
Apr 21, 2016 35.10 35.19 34.92 34.95 1,689,780 -0.76(-2.12%)
Apr 20, 2016 35.70 35.96 35.60 35.71 1,557,731 -0.17(-0.46%)
Apr 19, 2016 35.82 35.97 35.78 35.88 2,019,894 +0.76(+2.16%)
Apr 18, 2016 34.91 35.18 34.89 35.12 1,680,666 +0.13(+0.36%)
Apr 15, 2016 34.84 35.01 34.81 34.99 1,516,170 +0.32(+0.93%)
Apr 14, 2016 34.93 34.95 34.66 34.67 1,812,121 -0.05(-0.15%)
Apr 13, 2016 34.86 34.92 34.58 34.72 2,135,637 +0.03(+0.09%)
Apr 12, 2016 34.62 34.72 34.41 34.69 1,199,704 +0.35(+1.01%)
Apr 11, 2016 34.44 34.63 34.35 34.35 1,531,113 +0.11(+0.33%)
Apr 08, 2016 34.26 34.35 34.14 34.23 932,364 +0.06(+0.18%)
Apr 07, 2016 34.22 34.41 34.05 34.17 1,245,456 -0.24(-0.70%)
Apr 06, 2016 34.01 34.41 33.99 34.41 1,390,816 +0.53(+1.57%)
Apr 05, 2016 33.90 33.99 33.75 33.88 1,597,610 -0.17(-0.49%)
Apr 04, 2016 34.33 34.33 33.97 34.05 2,150,863 +0.18(+0.53%)
Apr 01, 2016 33.40 33.88 33.40 33.87 1,264,768 -0.06(-0.18%)
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%)
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.