Skip to main content

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.95 32.13 31.92 32.04 1,017,237 -0.05(-0.17%)
Oct 28, 2016 32.16 32.26 32.05 32.10 1,338,514 -0.01(-0.02%)
Oct 27, 2016 32.30 32.31 32.03 32.10 1,057,358 -0.02(-0.05%)
Oct 26, 2016 32.11 32.25 32.05 32.12 1,263,714 -0.14(-0.44%)
Oct 25, 2016 32.33 32.35 32.18 32.26 1,506,657 -0.09(-0.28%)
Oct 24, 2016 32.45 32.48 32.26 32.35 972,667 -0.08(-0.26%)
Oct 21, 2016 32.32 32.49 32.28 32.44 1,760,046 -0.18(-0.54%)
Oct 20, 2016 32.41 32.63 32.36 32.61 1,789,196 +0.24(+0.73%)
Oct 19, 2016 32.49 32.55 32.35 32.38 1,258,058 -0.30(-0.93%)
Oct 18, 2016 32.89 32.89 32.66 32.68 1,940,403 +0.18(+0.56%)
Oct 17, 2016 32.54 32.64 32.44 32.50 1,757,116 -0.29(-0.88%)
Oct 14, 2016 32.98 33.19 32.79 32.79 3,564,217 -0.44(-1.33%)
Oct 13, 2016 33.18 33.51 33.10 33.23 8,051,827 -1.21(-3.52%)
Oct 12, 2016 34.82 34.85 34.42 34.44 4,783,515 -0.50(-1.42%)
Oct 11, 2016 35.33 35.35 34.85 34.94 1,870,157 -0.37(-1.06%)
Oct 10, 2016 35.34 35.49 35.26 35.31 874,678 -0.07(-0.19%)
Oct 07, 2016 35.42 35.52 35.10 35.38 1,560,458 -0.27(-0.77%)
Oct 06, 2016 35.46 35.76 35.46 35.65 1,512,003 -0.16(-0.45%)
Oct 05, 2016 35.98 36.03 35.76 35.81 1,500,604 -0.59(-1.63%)
Oct 04, 2016 36.83 36.84 36.34 36.41 2,661,574 +0.14(+0.38%)
Oct 03, 2016 36.25 36.32 36.12 36.27 1,332,515 +0.13(+0.36%)
Sep 30, 2016 35.96 36.30 35.96 36.14 1,251,278 +0.25(+0.70%)
Sep 29, 2016 36.19 36.24 35.78 35.89 1,486,892 -0.47(-1.28%)
Sep 28, 2016 36.33 36.41 36.12 36.36 1,606,814 +0.29(+0.80%)
Sep 27, 2016 35.86 36.17 35.78 36.07 1,658,431 +0.50(+1.39%)
Sep 26, 2016 35.54 35.65 35.42 35.57 934,398 -0.28(-0.79%)
Sep 23, 2016 35.93 36.00 35.82 35.85 1,007,540 -0.33(-0.91%)
Sep 22, 2016 36.21 36.35 36.10 36.18 1,619,893 +0.85(+2.40%)
Sep 21, 2016 35.07 35.39 34.98 35.33 1,841,294 +0.02(+0.04%)
Sep 20, 2016 35.46 35.52 35.30 35.32 1,221,283 -0.12(-0.34%)
Sep 19, 2016 35.55 35.66 35.39 35.44 1,496,910 +0.35(+1.00%)
Sep 16, 2016 35.14 35.19 34.97 35.09 1,372,554 -0.62(-1.73%)
Sep 15, 2016 35.41 35.76 35.30 35.71 1,777,882 +0.40(+1.14%)
Sep 14, 2016 35.33 35.55 35.22 35.30 1,915,242 +0.02(+0.04%)
Sep 13, 2016 35.43 35.60 35.20 35.29 1,862,139 -0.56(-1.55%)
Sep 12, 2016 35.35 35.89 35.33 35.84 1,712,481 +0.45(+1.27%)
Sep 09, 2016 35.94 35.95 35.39 35.39 1,550,345 -0.82(-2.27%)
Sep 08, 2016 36.45 36.60 36.20 36.22 1,510,531 -0.52(-1.41%)
Sep 07, 2016 36.95 36.98 36.69 36.74 1,541,269 -0.18(-0.50%)
Sep 06, 2016 36.82 37.03 36.70 36.92 1,701,328 -0.16(-0.43%)
Sep 02, 2016 36.98 37.08 37.08 37.08 3,301,810 +1.26(+3.51%)
Sep 01, 2016 35.62 35.86 35.52 35.82 1,495,901 +0.40(+1.12%)
Aug 31, 2016 35.30 35.46 35.20 35.43 1,487,029 -0.09(-0.26%)
Aug 30, 2016 35.73 35.81 35.47 35.52 1,110,125 -0.22(-0.62%)
Aug 29, 2016 35.54 35.75 35.52 35.74 618,311 +0.16(+0.45%)
Aug 26, 2016 35.71 36.03 35.45 35.58 1,758,980 -0.11(-0.30%)
Aug 25, 2016 35.67 35.81 35.63 35.68 1,262,210 +0.11(+0.30%)
Aug 24, 2016 35.72 35.73 35.46 35.58 1,332,950 -0.16(-0.45%)
Aug 23, 2016 35.97 36.04 35.70 35.74 1,176,361 +0.00(+0.00%)
Aug 22, 2016 35.61 35.81 35.56 35.74 1,392,533 -0.23(-0.64%)
Aug 19, 2016 35.79 35.97 35.66 35.97 1,005,891 -0.13(-0.36%)
Aug 18, 2016 36.10 36.10 35.94 36.10 872,860 +0.08(+0.23%)
Aug 17, 2016 35.87 36.08 35.71 36.01 1,227,312 +0.29(+0.81%)
Aug 16, 2016 35.69 35.86 35.62 35.72 1,562,902 +0.11(+0.30%)
Aug 15, 2016 35.62 35.80 35.52 35.62 1,512,167 -0.06(-0.17%)
Aug 12, 2016 35.75 35.86 35.62 35.68 1,025,291 -0.19(-0.53%)
Aug 11, 2016 35.72 35.99 35.63 35.87 1,394,499 +0.63(+1.77%)
Aug 10, 2016 35.36 35.46 35.14 35.24 1,177,261 -0.09(-0.26%)
Aug 09, 2016 35.15 35.43 35.13 35.33 1,482,606 +0.30(+0.85%)
Aug 08, 2016 34.92 35.06 34.86 35.04 1,611,416 -0.17(-0.48%)
Aug 05, 2016 35.16 35.38 35.14 35.20 1,398,847 +0.05(+0.13%)
Aug 04, 2016 34.99 35.21 34.98 35.16 1,174,188 +0.19(+0.55%)
Aug 03, 2016 35.12 35.20 34.91 34.97 1,490,954 -0.60(-1.69%)
Aug 02, 2016 35.74 35.74 35.47 35.57 2,120,481 +0.39(+1.10%)
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.