Skip to main content

Unilever Plc ADR (NY: UL )

43.05 -0.69 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.55 41.79 41.51 41.67 782,197 -0.07(-0.17%)
Oct 28, 2016 41.82 41.95 41.68 41.74 1,029,241 -0.01(-0.02%)
Oct 27, 2016 42.00 42.02 41.66 41.75 813,048 -0.02(-0.05%)
Oct 26, 2016 41.76 41.94 41.68 41.77 971,724 -0.54(-1.28%)
Oct 25, 2016 42.40 42.43 42.20 42.31 1,148,812 -0.12(-0.28%)
Oct 24, 2016 42.56 42.60 42.31 42.43 741,650 -0.11(-0.26%)
Oct 21, 2016 42.39 42.61 42.34 42.54 1,342,019 -0.23(-0.54%)
Oct 20, 2016 42.50 42.80 42.44 42.77 1,364,246 +0.31(+0.73%)
Oct 19, 2016 42.61 42.70 42.43 42.46 959,258 -0.40(-0.93%)
Oct 18, 2016 43.13 43.13 42.84 42.86 1,479,540 +0.24(+0.56%)
Oct 17, 2016 42.68 42.81 42.54 42.62 1,339,785 -0.38(-0.88%)
Oct 14, 2016 43.25 43.52 43.00 43.00 2,717,683 -0.58(-1.33%)
Oct 13, 2016 43.52 43.95 43.41 43.58 6,139,444 -1.59(-3.52%)
Oct 12, 2016 45.67 45.71 45.14 45.17 3,647,386 -0.65(-1.42%)
Oct 11, 2016 46.34 46.36 45.70 45.82 1,425,978 -0.49(-1.06%)
Oct 10, 2016 46.35 46.54 46.24 46.31 666,934 -0.09(-0.19%)
Oct 07, 2016 46.45 46.59 46.03 46.40 1,189,835 -0.36(-0.77%)
Oct 06, 2016 46.51 46.90 46.50 46.76 1,152,889 -0.21(-0.45%)
Oct 05, 2016 47.19 47.25 46.90 46.97 1,144,197 -0.78(-1.63%)
Oct 04, 2016 48.30 48.31 47.66 47.75 2,029,426 +0.18(+0.38%)
Oct 03, 2016 47.54 47.63 47.38 47.57 1,016,031 +0.17(+0.36%)
Sep 30, 2016 47.16 47.61 47.16 47.40 954,088 +0.33(+0.70%)
Sep 29, 2016 47.46 47.53 46.92 47.07 1,133,742 -0.61(-1.28%)
Sep 28, 2016 47.64 47.75 47.37 47.68 1,225,181 +0.38(+0.80%)
Sep 27, 2016 47.03 47.44 46.93 47.30 1,264,539 +0.65(+1.39%)
Sep 26, 2016 46.61 46.76 46.45 46.65 712,470 -0.37(-0.79%)
Sep 23, 2016 47.12 47.21 46.98 47.02 768,240 -0.43(-0.91%)
Sep 22, 2016 47.49 47.67 47.34 47.45 1,235,154 +1.11(+2.40%)
Sep 21, 2016 46.00 46.41 45.88 46.34 1,403,970 +0.02(+0.04%)
Sep 20, 2016 46.50 46.59 46.30 46.32 931,217 -0.16(-0.34%)
Sep 19, 2016 46.63 46.77 46.41 46.48 1,141,380 +0.46(+1.00%)
Sep 16, 2016 46.09 46.15 45.86 46.02 1,046,560 -0.81(-1.73%)
Sep 15, 2016 46.44 46.90 46.29 46.83 1,355,619 +0.53(+1.14%)
Sep 14, 2016 46.34 46.62 46.19 46.30 1,460,355 +0.02(+0.04%)
Sep 13, 2016 46.46 46.69 46.16 46.28 1,419,864 -0.73(-1.55%)
Sep 12, 2016 46.36 47.07 46.33 47.01 1,305,751 +0.59(+1.27%)
Sep 09, 2016 47.13 47.15 46.42 46.42 1,182,124 -1.08(-2.27%)
Sep 08, 2016 47.81 48.00 47.47 47.50 1,151,766 -0.68(-1.41%)
Sep 07, 2016 48.46 48.51 48.12 48.18 1,175,204 -0.24(-0.50%)
Sep 06, 2016 48.29 48.57 48.13 48.42 1,297,247 -0.21(-0.43%)
Sep 02, 2016 48.50 48.63 48.63 48.63 2,517,600 +1.65(+3.51%)
Sep 01, 2016 46.71 47.03 46.58 46.98 1,140,611 +0.52(+1.12%)
Aug 31, 2016 46.30 46.51 46.17 46.46 1,133,846 -0.12(-0.26%)
Aug 30, 2016 46.86 46.97 46.52 46.58 846,460 -0.29(-0.62%)
Aug 29, 2016 46.61 46.89 46.59 46.87 471,457 +0.21(+0.45%)
Aug 26, 2016 46.83 47.25 46.49 46.66 1,341,206 -0.14(-0.30%)
Aug 25, 2016 46.78 46.96 46.73 46.80 962,424 +0.14(+0.30%)
Aug 24, 2016 46.85 46.86 46.51 46.66 1,016,362 -0.21(-0.45%)
Aug 23, 2016 47.17 47.26 46.82 46.87 896,965 +0.00(+0.00%)
Aug 22, 2016 46.70 46.97 46.63 46.87 1,061,794 -0.30(-0.64%)
Aug 19, 2016 46.94 47.18 46.77 47.17 766,983 -0.17(-0.36%)
Aug 18, 2016 47.35 47.35 47.14 47.34 665,548 +0.11(+0.23%)
Aug 17, 2016 47.04 47.32 46.83 47.23 935,814 +0.38(+0.81%)
Aug 16, 2016 46.81 47.03 46.71 46.85 1,191,699 +0.14(+0.30%)
Aug 15, 2016 46.71 46.95 46.59 46.71 1,153,014 -0.08(-0.17%)
Aug 12, 2016 46.89 47.03 46.71 46.79 781,775 -0.25(-0.53%)
Aug 11, 2016 46.84 47.20 46.73 47.04 1,063,293 +0.82(+1.77%)
Aug 10, 2016 46.38 46.51 46.08 46.22 897,651 -0.12(-0.26%)
Aug 09, 2016 46.10 46.47 46.08 46.34 1,130,474 +0.39(+0.85%)
Aug 08, 2016 45.80 45.98 45.72 45.95 1,228,690 -0.22(-0.48%)
Aug 05, 2016 46.11 46.41 46.09 46.17 1,066,608 +0.06(+0.13%)
Aug 04, 2016 45.89 46.18 45.87 46.11 895,308 +0.25(+0.55%)
Aug 03, 2016 46.06 46.17 45.78 45.86 1,136,839 -1.14(-2.43%)
Aug 02, 2016 47.23 47.23 46.88 47.00 1,604,704 +0.51(+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.