Skip to main content

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 33.89 33.92 1,554,385 -0.44(-1.29%)
Mar 30, 2016 34.55 34.69 34.27 34.36 1,879,772 +0.23(+0.68%)
Mar 29, 2016 33.96 34.14 33.81 34.13 2,064,106 +0.50(+1.47%)
Mar 28, 2016 33.62 33.76 33.53 33.63 805,434 +0.13(+0.38%)
Mar 24, 2016 33.48 33.50 33.50 33.50 1,610,850 +0.02(+0.07%)
Mar 23, 2016 33.53 33.59 33.41 33.48 1,394,950 +0.35(+1.07%)
Mar 22, 2016 33.01 33.20 32.99 33.13 1,424,715 -0.34(-1.01%)
Mar 21, 2016 33.41 33.61 33.41 33.47 1,352,838 -0.29(-0.84%)
Mar 18, 2016 33.65 33.98 33.59 33.75 1,831,970 -0.08(-0.22%)
Mar 17, 2016 33.41 33.91 33.29 33.83 1,860,742 +0.44(+1.30%)
Mar 16, 2016 33.09 33.44 32.95 33.39 1,555,860 -0.08(-0.22%)
Mar 15, 2016 33.30 33.61 33.26 33.47 1,211,545 +0.10(+0.29%)
Mar 14, 2016 33.49 33.57 33.32 33.37 1,609,813 -0.14(-0.40%)
Mar 11, 2016 33.44 33.53 33.33 33.50 1,597,290 +0.37(+1.11%)
Mar 10, 2016 33.74 33.90 32.85 33.14 2,189,181 -0.17(-0.50%)
Mar 09, 2016 33.36 33.53 33.22 33.30 1,462,192 +0.17(+0.52%)
Mar 08, 2016 33.02 33.31 32.95 33.13 1,412,148 +0.11(+0.34%)
Mar 07, 2016 32.85 33.11 32.76 33.02 1,226,352 -0.27(-0.81%)
Mar 04, 2016 33.33 33.38 33.20 33.29 1,780,342 +0.44(+1.35%)
Mar 03, 2016 32.39 32.86 32.39 32.84 1,469,370 +0.29(+0.88%)
Mar 02, 2016 32.59 32.62 32.24 32.56 1,980,003 -0.58(-1.74%)
Mar 01, 2016 32.75 33.20 32.74 33.14 1,783,640 +0.99(+3.08%)
Feb 29, 2016 32.20 32.51 32.15 32.15 1,467,155 -0.15(-0.46%)
Feb 26, 2016 32.72 32.78 32.27 32.30 1,211,654 -0.47(-1.44%)
Feb 25, 2016 32.60 32.77 32.54 32.77 1,119,238 +0.53(+1.63%)
Feb 24, 2016 31.94 32.27 31.79 32.24 1,729,605 -0.08(-0.23%)
Feb 23, 2016 32.59 32.74 32.32 32.32 1,371,173 -0.45(-1.37%)
Feb 22, 2016 32.66 32.91 32.66 32.77 1,312,770 +0.00(+0.00%)
Feb 19, 2016 32.48 32.80 32.43 32.77 2,120,438 +0.14(+0.41%)
Feb 18, 2016 32.80 32.86 32.55 32.63 1,871,087 -0.25(-0.75%)
Feb 17, 2016 32.70 32.98 32.59 32.88 1,646,768 +0.32(+0.97%)
Feb 16, 2016 32.69 32.69 32.27 32.57 2,291,777 +0.29(+0.88%)
Feb 12, 2016 31.82 32.28 32.28 32.28 2,297,124 +0.49(+1.53%)
Feb 11, 2016 31.79 31.89 31.53 31.79 2,728,626 -0.16(-0.49%)
Feb 10, 2016 32.39 32.40 31.91 31.95 2,101,509 -0.13(-0.40%)
Feb 09, 2016 31.66 32.25 31.65 32.08 2,015,660 -0.23(-0.70%)
Feb 08, 2016 31.99 32.42 31.82 32.30 3,531,548 -0.24(-0.74%)
Feb 05, 2016 32.69 32.71 32.27 32.54 3,051,482 -0.02(-0.05%)
Feb 04, 2016 32.51 32.67 32.32 32.56 2,392,106 -0.66(-1.99%)
Feb 03, 2016 33.21 33.29 32.75 33.22 2,669,767 +0.31(+0.94%)
Feb 02, 2016 33.12 33.16 32.82 32.91 1,940,376 -0.19(-0.56%)
Feb 01, 2016 32.78 33.21 32.76 33.10 2,176,164 +0.11(+0.34%)
Jan 29, 2016 32.40 32.99 32.32 32.99 1,688,699 +0.93(+2.91%)
Jan 28, 2016 31.96 32.19 31.69 32.05 1,664,269 +0.20(+0.63%)
Jan 27, 2016 31.99 32.25 31.68 31.85 2,030,038 +0.09(+0.28%)
Jan 26, 2016 31.32 31.86 31.30 31.76 1,703,697 +0.39(+1.23%)
Jan 25, 2016 31.61 31.64 31.35 31.38 1,853,785 -0.11(-0.36%)
Jan 22, 2016 31.29 31.56 31.18 31.49 1,932,327 +0.79(+2.57%)
Jan 21, 2016 30.56 30.88 30.18 30.70 2,346,880 +0.33(+1.08%)
Jan 20, 2016 30.51 30.61 29.78 30.37 2,445,053 -0.68(-2.18%)
Jan 19, 2016 31.04 31.24 30.88 31.05 2,588,818 +1.18(+3.94%)
Jan 15, 2016 29.88 29.87 29.87 29.87 2,282,474 -0.77(-2.50%)
Jan 14, 2016 30.49 30.80 30.32 30.64 2,472,122 +0.18(+0.59%)
Jan 13, 2016 31.11 31.15 30.43 30.46 2,090,836 -0.42(-1.35%)
Jan 12, 2016 30.65 30.97 30.34 30.88 2,772,369 +0.57(+1.87%)
Jan 11, 2016 30.41 30.45 29.98 30.31 1,827,674 +0.17(+0.57%)
Jan 08, 2016 30.59 30.59 30.10 30.14 2,090,312 -0.30(-0.98%)
Jan 07, 2016 30.48 30.73 30.33 30.44 1,759,605 -0.48(-1.57%)
Jan 06, 2016 30.80 31.03 30.73 30.92 1,956,405 -0.45(-1.42%)
Jan 05, 2016 31.26 31.49 31.13 31.37 1,714,478 -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.