Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 31.47 31.48 30.95 31.44 2,082,686 -0.69(-2.13%)
Dec 31, 2015 32.48 32.13 32.13 32.13 941,200 -0.47(-1.44%)
Dec 30, 2015 32.79 32.82 32.60 32.60 1,161,968 -0.16(-0.48%)
Dec 29, 2015 32.64 32.81 32.55 32.76 1,716,178 +0.39(+1.22%)
Dec 28, 2015 32.29 32.40 32.22 32.36 870,604 +0.04(+0.12%)
Dec 24, 2015 32.30 32.32 32.32 32.32 624,335 +0.00(+0.00%)
Dec 23, 2015 31.98 32.32 31.97 32.32 1,691,206 +0.66(+2.07%)
Dec 22, 2015 31.51 31.70 31.28 31.67 1,925,285 +0.21(+0.66%)
Dec 21, 2015 31.87 31.88 31.22 31.46 1,509,765 +0.05(+0.17%)
Dec 18, 2015 31.67 31.71 31.41 31.41 2,249,923 -0.50(-1.56%)
Dec 17, 2015 32.01 32.14 31.90 31.91 1,687,459 -0.36(-1.11%)
Dec 16, 2015 32.00 32.34 31.85 32.26 1,688,978 +0.63(+2.00%)
Dec 15, 2015 31.59 31.81 31.58 31.63 2,060,039 +0.39(+1.26%)
Dec 14, 2015 31.22 31.35 30.90 31.24 3,266,402 +0.05(+0.17%)
Dec 11, 2015 31.40 31.51 31.14 31.18 2,280,007 -0.54(-1.69%)
Dec 10, 2015 31.90 31.95 31.66 31.72 2,179,883 -0.22(-0.68%)
Dec 09, 2015 32.07 32.32 31.73 31.94 2,472,017 +0.04(+0.14%)
Dec 08, 2015 31.82 32.00 31.72 31.89 1,952,448 -0.38(-1.18%)
Dec 07, 2015 32.17 32.32 32.07 32.27 1,449,255 +0.36(+1.12%)
Dec 04, 2015 31.29 31.94 31.26 31.91 1,974,193 +0.54(+1.71%)
Dec 03, 2015 31.91 31.92 31.27 31.38 2,472,522 -0.70(-2.18%)
Dec 02, 2015 32.18 32.36 32.05 32.08 1,864,762 +0.05(+0.16%)
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.