Skip to main content

Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.79 37.99 37.73 37.75 3,076,251 -0.15(-0.40%)
Feb 27, 2017 37.75 38.03 37.67 37.91 3,230,835 +0.44(+1.17%)
Feb 24, 2017 37.55 37.59 37.31 37.47 1,853,431 +0.17(+0.47%)
Feb 23, 2017 37.41 37.69 37.26 37.29 2,952,288 -0.02(-0.06%)
Feb 22, 2017 36.77 38.14 36.58 37.32 14,345,934 +1.64(+4.59%)
Feb 21, 2017 35.38 35.78 35.25 35.68 13,747,249 -2.91(-7.54%)
Feb 17, 2017 38.59 38.59 38.59 0 +4.74(+14.00%)
Feb 16, 2017 33.56 33.89 33.52 33.85 2,247,491 +0.32(+0.95%)
Feb 15, 2017 33.03 33.63 33.03 33.53 2,312,142 +0.40(+1.20%)
Feb 14, 2017 33.19 33.23 32.97 33.13 1,307,182 -0.13(-0.38%)
Feb 13, 2017 33.29 33.34 33.17 33.26 1,351,626 +0.05(+0.14%)
Feb 10, 2017 33.09 33.33 33.05 33.21 1,299,431 -0.25(-0.74%)
Feb 09, 2017 33.40 33.60 33.38 33.46 1,741,254 +0.06(+0.17%)
Feb 08, 2017 33.33 33.41 33.18 33.40 2,436,066 +0.54(+1.63%)
Feb 07, 2017 32.78 32.93 32.72 32.87 3,100,321 +0.43(+1.31%)
Feb 06, 2017 32.43 32.50 32.38 32.44 1,584,212 -0.18(-0.56%)
Feb 03, 2017 32.72 32.74 32.55 32.62 3,502,554 +0.17(+0.51%)
Feb 02, 2017 32.53 32.65 32.45 32.46 6,230,451 +0.04(+0.12%)
Feb 01, 2017 32.33 32.55 32.19 32.42 4,353,549 +0.00(+0.00%)
Jan 31, 2017 32.25 32.45 32.25 32.42 4,023,928 +0.17(+0.51%)
Jan 30, 2017 32.01 32.27 31.95 32.25 4,810,523 -0.13(-0.41%)
Jan 27, 2017 32.24 32.42 32.20 32.39 4,410,384 +0.44(+1.38%)
Jan 26, 2017 31.93 32.00 31.79 31.95 4,124,173 -1.63(-4.86%)
Jan 25, 2017 33.46 33.61 33.39 33.58 2,154,452 +0.17(+0.52%)
Jan 24, 2017 33.26 33.48 33.25 33.41 2,376,518 +0.04(+0.12%)
Jan 23, 2017 33.16 33.42 33.13 33.37 1,781,996 +0.28(+0.86%)
Jan 20, 2017 32.86 33.11 32.86 33.08 1,933,335 +0.31(+0.94%)
Jan 19, 2017 32.70 32.82 32.62 32.77 3,029,609 -0.05(-0.14%)
Jan 18, 2017 32.81 32.93 32.76 32.82 2,181,809 +0.01(+0.02%)
Jan 17, 2017 32.70 32.91 32.66 32.81 2,490,351 +0.12(+0.36%)
Jan 13, 2017 32.70 32.70 32.70 0 -0.09(-0.26%)
Jan 12, 2017 32.70 32.81 32.62 32.78 2,366,562 +0.33(+1.02%)
Jan 11, 2017 32.36 32.54 32.17 32.45 2,005,638 +0.21(+0.66%)
Jan 10, 2017 32.38 32.38 32.21 32.24 1,435,572 -0.24(-0.75%)
Jan 09, 2017 32.30 32.53 32.30 32.48 1,398,596 +0.20(+0.61%)
Jan 06, 2017 32.25 32.33 32.21 32.29 1,713,158 -0.22(-0.68%)
Jan 05, 2017 32.30 32.62 32.28 32.51 2,092,109 +0.25(+0.78%)
Jan 04, 2017 32.12 32.26 32.06 32.25 1,986,654 +0.28(+0.89%)
Jan 03, 2017 31.82 32.00 31.69 31.97 3,217,026 -0.13(-0.39%)
Dec 30, 2016 32.10 32.10 32.10 0 +0.14(+0.44%)
Dec 29, 2016 31.91 32.04 31.90 31.95 1,245,979 +0.20(+0.62%)
Dec 28, 2016 31.74 31.89 31.72 31.76 1,069,543 -0.20(-0.62%)
Dec 27, 2016 31.94 32.02 31.87 31.95 879,853 +0.04(+0.12%)
Dec 23, 2016 31.91 31.91 31.91 0 +0.00(+0.00%)
Dec 22, 2016 31.93 32.00 31.79 31.91 2,061,011 +0.20(+0.62%)
Dec 21, 2016 31.79 31.95 31.69 31.72 1,435,669 -0.12(-0.37%)
Dec 20, 2016 31.73 31.89 31.65 31.84 1,871,596 +0.20(+0.62%)
Dec 19, 2016 31.67 31.81 31.54 31.64 1,970,616 +0.33(+1.06%)
Dec 16, 2016 31.38 31.48 31.22 31.31 2,643,466 +0.09(+0.30%)
Dec 15, 2016 31.26 31.29 31.13 31.21 2,915,814 -0.54(-1.69%)
Dec 14, 2016 32.08 32.16 31.72 31.75 5,097,303 -0.42(-1.30%)
Dec 13, 2016 31.99 32.30 31.98 32.17 2,403,974 +0.69(+2.18%)
Dec 12, 2016 31.29 31.54 31.28 31.48 3,076,146 +0.05(+0.15%)
Dec 09, 2016 31.18 31.46 31.16 31.43 3,146,347 +0.57(+1.84%)
Dec 08, 2016 30.96 31.05 30.81 30.87 2,574,199 -0.57(-1.81%)
Dec 07, 2016 31.20 31.48 31.14 31.43 2,932,937 +0.13(+0.43%)
Dec 06, 2016 31.50 31.73 31.20 31.30 3,605,530 -0.35(-1.12%)
Dec 05, 2016 31.65 31.71 31.46 31.65 3,100,291 +0.37(+1.18%)
Dec 02, 2016 31.07 31.38 30.99 31.28 1,630,584 +0.39(+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.