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 (%)
Oct 31, 2016 31.96 32.14 31.93 32.05 1,017,004 -0.05(-0.17%)
Oct 28, 2016 32.16 32.26 32.06 32.10 1,338,208 -0.01(-0.02%)
Oct 27, 2016 32.30 32.32 32.04 32.11 1,057,116 -0.02(-0.05%)
Oct 26, 2016 32.12 32.26 32.06 32.13 1,263,425 -0.14(-0.44%)
Oct 25, 2016 32.34 32.36 32.18 32.27 1,506,311 -0.09(-0.28%)
Oct 24, 2016 32.46 32.49 32.27 32.36 972,444 -0.08(-0.26%)
Oct 21, 2016 32.33 32.50 32.29 32.44 1,759,643 -0.18(-0.54%)
Oct 20, 2016 32.41 32.64 32.36 32.62 1,788,786 +0.24(+0.73%)
Oct 19, 2016 32.50 32.56 32.36 32.38 1,257,770 -0.30(-0.93%)
Oct 18, 2016 32.89 32.89 32.67 32.69 1,939,959 +0.18(+0.56%)
Oct 17, 2016 32.55 32.65 32.45 32.50 1,756,713 -0.29(-0.88%)
Oct 14, 2016 32.99 33.20 32.79 32.79 3,563,401 -0.44(-1.33%)
Oct 13, 2016 33.19 33.52 33.11 33.24 8,049,982 -1.21(-3.52%)
Oct 12, 2016 34.83 34.86 34.43 34.45 4,782,419 -0.50(-1.42%)
Oct 11, 2016 35.34 35.36 34.85 34.95 1,869,729 -0.37(-1.06%)
Oct 10, 2016 35.35 35.49 35.27 35.32 874,477 -0.07(-0.19%)
Oct 07, 2016 35.43 35.53 35.11 35.39 1,560,100 -0.27(-0.77%)
Oct 06, 2016 35.47 35.77 35.46 35.66 1,511,657 -0.16(-0.45%)
Oct 05, 2016 35.99 36.04 35.77 35.82 1,500,260 -0.59(-1.63%)
Oct 04, 2016 36.84 36.84 36.34 36.42 2,660,964 +0.14(+0.38%)
Oct 03, 2016 36.26 36.33 36.13 36.28 1,332,210 +0.13(+0.36%)
Sep 30, 2016 35.97 36.31 35.97 36.15 1,250,991 +0.25(+0.70%)
Sep 29, 2016 36.20 36.25 35.79 35.90 1,486,552 -0.47(-1.28%)
Sep 28, 2016 36.33 36.42 36.13 36.36 1,606,446 +0.29(+0.80%)
Sep 27, 2016 35.87 36.18 35.79 36.07 1,658,051 +0.50(+1.39%)
Sep 26, 2016 35.55 35.66 35.43 35.58 934,184 -0.28(-0.79%)
Sep 23, 2016 35.94 36.01 35.83 35.86 1,007,309 -0.33(-0.91%)
Sep 22, 2016 36.22 36.36 36.10 36.19 1,619,522 +0.85(+2.40%)
Sep 21, 2016 35.08 35.40 34.99 35.34 1,840,872 +0.02(+0.04%)
Sep 20, 2016 35.46 35.53 35.31 35.33 1,221,003 -0.12(-0.34%)
Sep 19, 2016 35.56 35.67 35.40 35.45 1,496,567 +0.35(+1.00%)
Sep 16, 2016 35.15 35.20 34.98 35.10 1,372,239 -0.62(-1.73%)
Sep 15, 2016 35.42 35.77 35.30 35.72 1,777,475 +0.40(+1.14%)
Sep 14, 2016 35.34 35.56 35.23 35.31 1,914,804 +0.02(+0.04%)
Sep 13, 2016 35.43 35.61 35.20 35.30 1,861,712 -0.56(-1.55%)
Sep 12, 2016 35.36 35.90 35.33 35.85 1,712,088 +0.45(+1.27%)
Sep 09, 2016 35.94 35.96 35.40 35.40 1,549,990 -0.82(-2.27%)
Sep 08, 2016 36.46 36.61 36.20 36.23 1,510,185 -0.52(-1.41%)
Sep 07, 2016 36.96 36.99 36.70 36.75 1,540,916 -0.18(-0.50%)
Sep 06, 2016 36.83 37.04 36.71 36.93 1,700,938 -0.16(-0.43%)
Sep 02, 2016 36.99 37.09 37.09 37.09 3,301,054 +1.26(+3.51%)
Sep 01, 2016 35.62 35.87 35.52 35.83 1,495,558 +0.40(+1.12%)
Aug 31, 2016 35.31 35.47 35.21 35.43 1,486,688 -0.09(-0.26%)
Aug 30, 2016 35.74 35.82 35.48 35.52 1,109,870 -0.22(-0.62%)
Aug 29, 2016 35.55 35.76 35.53 35.75 618,170 +0.16(+0.45%)
Aug 26, 2016 35.72 36.04 35.46 35.59 1,758,577 -0.11(-0.30%)
Aug 25, 2016 35.68 35.81 35.64 35.69 1,261,921 +0.11(+0.30%)
Aug 24, 2016 35.73 35.74 35.47 35.59 1,332,644 -0.16(-0.45%)
Aug 23, 2016 35.97 36.04 35.71 35.75 1,176,092 +0.00(+0.00%)
Aug 22, 2016 35.62 35.82 35.57 35.75 1,392,214 -0.23(-0.64%)
Aug 19, 2016 35.80 35.98 35.67 35.97 1,005,661 -0.13(-0.36%)
Aug 18, 2016 36.11 36.11 35.95 36.10 872,660 +0.08(+0.23%)
Aug 17, 2016 35.88 36.09 35.72 36.02 1,227,030 +0.29(+0.81%)
Aug 16, 2016 35.70 35.87 35.62 35.73 1,562,544 +0.11(+0.30%)
Aug 15, 2016 35.62 35.81 35.53 35.62 1,511,821 -0.06(-0.17%)
Aug 12, 2016 35.76 35.87 35.62 35.69 1,025,056 -0.19(-0.53%)
Aug 11, 2016 35.72 36.00 35.64 35.88 1,394,180 +0.63(+1.77%)
Aug 10, 2016 35.37 35.47 35.14 35.25 1,176,991 -0.09(-0.26%)
Aug 09, 2016 35.16 35.44 35.14 35.34 1,482,267 +0.30(+0.85%)
Aug 08, 2016 34.93 35.07 34.87 35.04 1,611,047 -0.17(-0.48%)
Aug 05, 2016 35.17 35.39 35.15 35.21 1,398,526 +0.05(+0.13%)
Aug 04, 2016 35.00 35.22 34.98 35.17 1,173,919 +0.19(+0.55%)
Aug 03, 2016 35.13 35.21 34.91 34.98 1,490,612 -0.60(-1.69%)
Aug 02, 2016 35.75 35.75 35.48 35.58 2,119,995 +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.