Skip to main content

Unilever Plc ADR (NY: UL )

64.35 -0.47 (-0.73%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 36.84 37.04 36.79 36.81 3,154,878 -0.15(-0.40%)
Feb 27, 2017 36.81 37.08 36.74 36.96 3,313,413 +0.43(+1.17%)
Feb 24, 2017 36.61 36.65 36.38 36.53 1,900,804 +0.17(+0.47%)
Feb 23, 2017 36.48 36.75 36.33 36.36 3,027,747 -0.02(-0.06%)
Feb 22, 2017 35.85 37.19 35.67 36.39 14,712,607 +1.60(+4.59%)
Feb 21, 2017 34.49 34.89 34.37 34.79 14,098,620 -2.84(-7.54%)
Feb 17, 2017 37.63 37.63 37.63 0 +4.62(+14.00%)
Feb 16, 2017 32.73 33.05 32.68 33.01 2,304,935 +0.31(+0.95%)
Feb 15, 2017 32.21 32.79 32.20 32.70 2,371,239 +0.39(+1.20%)
Feb 14, 2017 32.36 32.40 32.15 32.31 1,340,593 -0.12(-0.38%)
Feb 13, 2017 32.46 32.51 32.34 32.43 1,386,173 +0.05(+0.14%)
Feb 10, 2017 32.26 32.49 32.23 32.39 1,332,644 -0.24(-0.74%)
Feb 09, 2017 32.57 32.76 32.54 32.63 1,785,759 +0.05(+0.17%)
Feb 08, 2017 32.50 32.58 32.35 32.57 2,498,330 +0.52(+1.63%)
Feb 07, 2017 31.96 32.11 31.90 32.05 3,179,571 +0.42(+1.31%)
Feb 06, 2017 31.62 31.69 31.58 31.63 1,624,707 -0.18(-0.56%)
Feb 03, 2017 31.90 31.92 31.73 31.81 3,592,085 +0.16(+0.51%)
Feb 02, 2017 31.72 31.83 31.64 31.65 6,389,713 +0.04(+0.12%)
Feb 01, 2017 31.53 31.74 31.39 31.61 4,464,833 +0.00(+0.00%)
Jan 31, 2017 31.45 31.64 31.44 31.61 4,126,787 +0.16(+0.51%)
Jan 30, 2017 31.21 31.47 31.15 31.45 4,933,489 -0.13(-0.41%)
Jan 27, 2017 31.43 31.61 31.40 31.58 4,523,121 +0.43(+1.38%)
Jan 26, 2017 31.13 31.20 30.99 31.15 4,229,595 -1.59(-4.86%)
Jan 25, 2017 32.63 32.77 32.56 32.74 2,209,523 +0.17(+0.52%)
Jan 24, 2017 32.43 32.65 32.42 32.57 2,437,266 +0.04(+0.12%)
Jan 23, 2017 32.33 32.58 32.30 32.53 1,827,547 +0.28(+0.86%)
Jan 20, 2017 32.04 32.28 32.04 32.26 1,982,755 +0.30(+0.94%)
Jan 19, 2017 31.88 32.00 31.81 31.96 3,107,052 -0.05(-0.14%)
Jan 18, 2017 31.99 32.11 31.94 32.00 2,237,580 +0.01(+0.02%)
Jan 17, 2017 31.89 32.09 31.85 32.00 2,554,009 +0.12(+0.36%)
Jan 13, 2017 31.88 31.88 31.88 0 -0.08(-0.26%)
Jan 12, 2017 31.88 31.99 31.81 31.96 2,427,056 +0.32(+1.02%)
Jan 11, 2017 31.56 31.73 31.37 31.64 2,056,906 +0.21(+0.66%)
Jan 10, 2017 31.57 31.57 31.41 31.43 1,472,268 -0.24(-0.75%)
Jan 09, 2017 31.50 31.72 31.50 31.67 1,434,347 +0.19(+0.61%)
Jan 06, 2017 31.45 31.53 31.41 31.48 1,756,950 -0.22(-0.68%)
Jan 05, 2017 31.50 31.81 31.47 31.70 2,145,587 +0.25(+0.78%)
Jan 04, 2017 31.32 31.45 31.26 31.45 2,037,436 +0.28(+0.89%)
Jan 03, 2017 31.03 31.20 30.90 31.17 3,299,259 -0.12(-0.39%)
Dec 30, 2016 31.30 31.30 31.30 0 +0.14(+0.44%)
Dec 29, 2016 31.11 31.24 31.10 31.16 1,277,828 +0.19(+0.62%)
Dec 28, 2016 30.95 31.09 30.93 30.97 1,096,882 -0.19(-0.62%)
Dec 27, 2016 31.14 31.23 31.07 31.16 902,344 +0.04(+0.12%)
Dec 23, 2016 31.12 31.12 31.12 0 +0.00(+0.00%)
Dec 22, 2016 31.13 31.20 31.00 31.12 2,113,694 +0.19(+0.62%)
Dec 21, 2016 31.00 31.15 30.90 30.93 1,472,367 -0.12(-0.37%)
Dec 20, 2016 30.93 31.10 30.86 31.04 1,919,438 +0.19(+0.62%)
Dec 19, 2016 30.88 31.02 30.75 30.85 2,020,989 +0.32(+1.06%)
Dec 16, 2016 30.60 30.70 30.44 30.53 2,711,038 +0.09(+0.30%)
Dec 15, 2016 30.48 30.51 30.36 30.43 2,990,347 -0.52(-1.69%)
Dec 14, 2016 31.28 31.36 30.93 30.96 5,227,599 -0.41(-1.30%)
Dec 13, 2016 31.20 31.50 31.18 31.37 2,465,424 +0.67(+2.18%)
Dec 12, 2016 30.51 30.75 30.50 30.70 3,154,778 +0.05(+0.15%)
Dec 09, 2016 30.40 30.67 30.38 30.65 3,226,773 +0.55(+1.84%)
Dec 08, 2016 30.19 30.27 30.05 30.10 2,640,000 -0.55(-1.81%)
Dec 07, 2016 30.43 30.70 30.37 30.65 3,007,908 +0.13(+0.43%)
Dec 06, 2016 30.72 30.93 30.43 30.52 3,697,694 -0.35(-1.12%)
Dec 05, 2016 30.87 30.92 30.67 30.87 3,179,540 +0.36(+1.18%)
Dec 02, 2016 30.30 30.60 30.22 30.50 1,672,265 +0.38(+1.28%)
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.