Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 32.49 32.14 32.14 32.14 940,984 -0.47(-1.44%)
Dec 30, 2015 32.80 32.83 32.61 32.61 1,161,702 -0.16(-0.48%)
Dec 29, 2015 32.64 32.82 32.56 32.76 1,715,785 +0.39(+1.22%)
Dec 28, 2015 32.29 32.41 32.23 32.37 870,404 +0.04(+0.12%)
Dec 24, 2015 32.31 32.33 32.33 32.33 624,192 +0.00(+0.00%)
Dec 23, 2015 31.99 32.33 31.97 32.33 1,690,819 +0.66(+2.07%)
Dec 22, 2015 31.52 31.71 31.29 31.67 1,924,844 +0.21(+0.66%)
Dec 21, 2015 31.88 31.88 31.22 31.47 1,509,419 +0.05(+0.17%)
Dec 18, 2015 31.67 31.72 31.41 31.41 2,249,408 -0.50(-1.56%)
Dec 17, 2015 32.02 32.15 31.91 31.91 1,687,072 -0.36(-1.11%)
Dec 16, 2015 32.01 32.35 31.85 32.27 1,688,591 +0.63(+2.00%)
Dec 15, 2015 31.59 31.82 31.59 31.64 2,059,567 +0.39(+1.26%)
Dec 14, 2015 31.23 31.35 30.91 31.24 3,265,654 +0.05(+0.17%)
Dec 11, 2015 31.41 31.52 31.15 31.19 2,279,485 -0.54(-1.69%)
Dec 10, 2015 31.91 31.96 31.67 31.73 2,179,383 -0.22(-0.68%)
Dec 09, 2015 32.08 32.32 31.73 31.94 2,471,451 +0.04(+0.14%)
Dec 08, 2015 31.83 32.00 31.73 31.90 1,952,001 -0.38(-1.18%)
Dec 07, 2015 32.18 32.33 32.08 32.28 1,448,923 +0.36(+1.12%)
Dec 04, 2015 31.29 31.95 31.27 31.92 1,973,741 +0.54(+1.71%)
Dec 03, 2015 31.92 31.93 31.28 31.38 2,471,955 -0.70(-2.18%)
Dec 02, 2015 32.19 32.37 32.06 32.08 1,864,335 +0.05(+0.16%)
Dec 01, 2015 31.93 32.03 31.80 32.03 1,586,115 +0.10(+0.30%)
Nov 30, 2015 32.39 32.43 31.91 31.94 1,671,633 -0.54(-1.65%)
Nov 27, 2015 32.60 32.68 32.42 32.47 1,106,242 -0.09(-0.27%)
Nov 25, 2015 32.58 32.56 32.56 32.56 2,418,007 +0.45(+1.42%)
Nov 24, 2015 31.73 32.17 31.73 32.11 2,259,817 -0.13(-0.39%)
Nov 23, 2015 32.43 32.52 32.17 32.23 1,651,097 -0.21(-0.64%)
Nov 20, 2015 32.36 32.60 32.36 32.44 3,578,912 +0.05(+0.16%)
Nov 19, 2015 32.26 32.46 32.24 32.39 2,280,251 +0.20(+0.63%)
Nov 18, 2015 31.73 32.21 31.73 32.19 3,451,599 +0.28(+0.89%)
Nov 17, 2015 31.98 32.11 31.84 31.91 3,275,412 +0.23(+0.73%)
Nov 16, 2015 31.32 31.67 31.31 31.67 1,661,235 +0.37(+1.19%)
Nov 13, 2015 31.32 31.41 31.20 31.30 1,601,281 -0.45(-1.41%)
Nov 12, 2015 31.97 32.06 31.75 31.75 1,839,353 -0.57(-1.78%)
Nov 11, 2015 32.20 32.45 32.16 32.32 2,199,954 +0.39(+1.24%)
Nov 10, 2015 31.56 31.97 31.55 31.93 1,702,746 -0.03(-0.09%)
Nov 09, 2015 31.85 32.02 31.75 31.96 1,432,369 -0.37(-1.15%)
Nov 06, 2015 32.39 32.51 32.05 32.33 1,365,608 -0.57(-1.74%)
Nov 05, 2015 32.93 33.01 32.77 32.90 1,437,661 -0.15(-0.45%)
Nov 04, 2015 33.14 33.17 32.96 33.05 988,113 -0.16(-0.49%)
Nov 03, 2015 32.94 33.24 32.87 33.22 1,266,850 -0.02(-0.07%)
Nov 02, 2015 33.25 33.34 33.07 33.24 1,438,543 +0.11(+0.34%)
Oct 30, 2015 33.19 33.41 33.13 33.13 1,072,451 -0.40(-1.20%)
Oct 29, 2015 33.46 33.58 33.40 33.53 986,654 +0.12(+0.36%)
Oct 28, 2015 33.63 33.71 33.16 33.41 1,855,427 +0.14(+0.41%)
Oct 27, 2015 33.34 33.43 33.22 33.27 1,239,582 -0.23(-0.68%)
Oct 26, 2015 33.59 33.69 33.47 33.50 856,774 -0.10(-0.31%)
Oct 23, 2015 33.87 33.92 33.50 33.61 1,171,975 -0.21(-0.61%)
Oct 22, 2015 33.69 33.95 33.65 33.81 1,785,196 +0.38(+1.13%)
Oct 21, 2015 33.61 33.66 33.43 33.44 1,329,628 -0.03(-0.09%)
Oct 20, 2015 33.56 33.57 33.39 33.47 883,904 -0.03(-0.09%)
Oct 19, 2015 33.51 33.58 33.34 33.50 933,367 +0.06(+0.18%)
Oct 16, 2015 33.21 33.46 33.18 33.44 1,107,878 +0.18(+0.56%)
Oct 15, 2015 33.09 33.28 32.96 33.25 1,797,350 +1.37(+4.29%)
Oct 14, 2015 31.85 32.01 31.85 31.88 1,027,548 +0.04(+0.12%)
Oct 13, 2015 31.69 32.04 31.69 31.85 1,235,382 -0.10(-0.32%)
Oct 12, 2015 31.85 32.13 31.82 31.95 1,110,854 +0.39(+1.24%)
Oct 09, 2015 31.45 31.71 31.41 31.56 1,185,957 -0.17(-0.54%)
Oct 08, 2015 31.16 31.74 31.06 31.73 1,079,910 +0.33(+1.06%)
Oct 07, 2015 31.19 31.41 31.09 31.40 1,447,236 +0.05(+0.17%)
Oct 06, 2015 31.35 31.52 31.31 31.34 1,038,711 -0.02(-0.07%)
Oct 05, 2015 31.20 31.37 31.17 31.37 1,183,665 +0.58(+1.90%)
Oct 02, 2015 30.13 30.78 30.05 30.78 1,548,151 +0.58(+1.91%)
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.