Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

51.29 USD -0.15 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.54 44.83 44.45 44.45 799,280 -0.54(-1.20%)
Oct 29, 2015 44.89 45.05 44.82 44.99 735,337 +0.16(+0.36%)
Oct 28, 2015 45.12 45.23 44.49 44.83 1,382,819 -0.16(-0.36%)
Oct 27, 2015 45.08 45.20 44.92 44.99 916,776 -0.31(-0.68%)
Oct 26, 2015 45.42 45.55 45.25 45.30 633,657 -0.14(-0.31%)
Oct 23, 2015 45.79 45.87 45.30 45.44 866,775 -0.28(-0.61%)
Oct 22, 2015 45.55 45.91 45.51 45.72 1,320,304 +0.51(+1.13%)
Oct 21, 2015 45.44 45.51 45.20 45.21 983,373 -0.04(-0.09%)
Oct 20, 2015 45.38 45.39 45.14 45.25 653,722 -0.04(-0.09%)
Oct 19, 2015 45.31 45.40 45.08 45.29 690,304 +0.08(+0.18%)
Oct 16, 2015 44.91 45.24 44.86 45.21 819,370 +0.25(+0.56%)
Oct 15, 2015 44.74 45.00 44.57 44.96 1,329,293 +1.85(+4.29%)
Oct 14, 2015 43.07 43.28 43.06 43.11 759,959 +0.05(+0.12%)
Oct 13, 2015 42.85 43.32 42.85 43.06 913,670 -0.14(-0.32%)
Oct 12, 2015 43.06 43.45 43.03 43.20 821,571 +0.53(+1.24%)
Oct 09, 2015 42.53 42.88 42.47 42.67 877,116 -0.23(-0.54%)
Oct 08, 2015 42.13 42.91 41.99 42.90 798,685 +0.45(+1.06%)
Oct 07, 2015 42.17 42.47 42.04 42.45 1,070,354 +0.07(+0.17%)
Oct 06, 2015 42.39 42.62 42.34 42.38 768,215 -0.03(-0.07%)
Oct 05, 2015 42.19 42.42 42.15 42.41 875,421 +0.79(+1.90%)
Oct 02, 2015 40.74 41.62 40.63 41.62 1,144,989 +0.78(+1.91%)
Oct 01, 2015 41.07 41.11 40.53 40.84 1,256,982 +0.06(+0.15%)
Sep 30, 2015 40.77 40.81 40.45 40.78 1,957,450 +1.01(+2.54%)
Sep 29, 2015 39.29 39.82 39.13 39.77 1,002,379 +0.42(+1.07%)
Sep 28, 2015 39.86 39.86 39.27 39.35 904,963 -0.67(-1.67%)
Sep 25, 2015 40.07 40.41 39.87 40.02 1,052,359 +0.94(+2.41%)
Sep 24, 2015 38.95 39.23 38.60 39.08 1,241,711 -0.37(-0.94%)
Sep 23, 2015 39.57 39.60 39.24 39.45 637,713 -0.10(-0.25%)
Sep 22, 2015 39.66 39.68 39.18 39.55 1,352,285 -1.12(-2.75%)
Sep 21, 2015 40.90 40.92 40.51 40.67 586,559 +0.14(+0.35%)
Sep 18, 2015 40.69 40.93 40.49 40.53 897,727 -0.50(-1.22%)
Sep 17, 2015 41.04 41.42 40.81 41.03 1,337,330 -0.07(-0.17%)
Sep 16, 2015 40.92 41.13 40.75 41.10 1,002,253 +1.36(+3.42%)
Sep 15, 2015 39.41 39.80 39.31 39.74 1,551,347 +0.39(+0.99%)
Sep 14, 2015 39.34 39.51 39.23 39.35 1,396,270 -0.25(-0.63%)
Sep 11, 2015 39.47 39.65 39.38 39.60 1,744,953 -0.13(-0.33%)
Sep 10, 2015 39.75 39.86 39.58 39.73 2,887,485 -0.33(-0.82%)
Sep 09, 2015 40.95 40.95 40.01 40.06 1,361,787 -0.11(-0.27%)
Sep 08, 2015 40.15 40.26 39.89 40.17 713,431 +0.97(+2.47%)
Sep 04, 2015 39.25 39.20 39.20 39.20 953,700 -0.79(-1.98%)
Sep 03, 2015 40.08 40.31 39.88 39.99 796,377 +0.17(+0.43%)
Sep 02, 2015 39.74 39.83 39.45 39.82 969,058 +0.73(+1.87%)
Sep 01, 2015 39.38 39.54 38.95 39.09 1,297,387 -1.22(-3.03%)
Aug 31, 2015 40.28 40.38 40.07 40.31 701,975 -0.04(-0.10%)
Aug 28, 2015 40.01 40.36 39.90 40.35 1,247,757 -0.26(-0.64%)
Aug 27, 2015 40.13 40.64 40.11 40.61 1,703,152 +0.51(+1.27%)
Aug 26, 2015 40.14 40.15 39.30 40.10 1,874,814 +0.49(+1.24%)
Aug 25, 2015 40.90 40.90 39.59 39.61 1,895,184 -0.14(-0.35%)
Aug 24, 2015 39.42 40.56 38.74 39.75 2,983,921 -1.15(-2.81%)
Aug 21, 2015 41.72 41.82 40.90 40.90 1,356,828 -1.06(-2.53%)
Aug 20, 2015 42.15 42.22 41.93 41.96 987,090 -0.89(-2.08%)
Aug 19, 2015 42.98 43.10 42.67 42.85 795,944 -0.70(-1.61%)
Aug 18, 2015 43.48 43.74 43.43 43.55 645,494 -0.33(-0.75%)
Aug 17, 2015 43.43 43.88 43.36 43.88 611,777 -0.17(-0.39%)
Aug 14, 2015 43.92 44.09 43.77 44.05 829,508 -0.03(-0.07%)
Aug 13, 2015 43.92 44.19 43.80 44.08 739,181 +0.18(+0.41%)
Aug 12, 2015 43.38 43.95 43.29 43.90 1,583,013 -1.55(-3.41%)
Aug 11, 2015 45.51 45.60 45.35 45.45 1,169,790 -0.62(-1.35%)
Aug 10, 2015 45.75 46.14 45.75 46.07 807,049 +0.25(+0.55%)
Aug 07, 2015 45.58 45.85 45.48 45.82 660,603 -0.12(-0.26%)
Aug 06, 2015 46.05 46.19 45.90 45.94 781,133 +0.11(+0.24%)
Aug 05, 2015 45.73 45.94 45.69 45.83 586,900 +0.04(+0.09%)
Aug 04, 2015 45.86 45.93 45.65 45.79 785,811 +0.01(+0.02%)
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.