Skip to main content

Unilever Plc ADR (NY: UL )

64.44 +0.06 (+0.10%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.55 36.27 35.49 36.26 3,152,672 +1.07(+3.03%)
Jun 29, 2016 34.88 35.35 34.78 35.19 2,363,428 +0.81(+2.36%)
Jun 28, 2016 34.39 34.39 33.91 34.38 2,326,242 +0.88(+2.62%)
Jun 27, 2016 33.43 33.55 33.06 33.50 3,051,369 +0.02(+0.07%)
Jun 24, 2016 33.99 34.75 33.46 33.48 5,138,501 -2.38(-6.65%)
Jun 23, 2016 35.69 35.89 35.28 35.86 1,916,492 +0.78(+2.22%)
Jun 22, 2016 35.16 35.49 35.05 35.08 2,879,415 +0.01(+0.02%)
Jun 21, 2016 34.71 35.27 34.65 35.08 1,962,616 +0.78(+2.27%)
Jun 20, 2016 34.66 34.66 34.28 34.30 2,631,622 +0.78(+2.33%)
Jun 17, 2016 33.44 33.55 33.13 33.52 2,134,982 -0.08(-0.23%)
Jun 16, 2016 32.90 33.63 32.80 33.59 2,189,685 +0.46(+1.39%)
Jun 15, 2016 33.33 33.48 33.10 33.13 2,013,327 +0.12(+0.37%)
Jun 14, 2016 33.03 33.18 32.84 33.01 3,138,079 -0.59(-1.76%)
Jun 13, 2016 33.71 33.95 33.54 33.60 1,900,042 -0.64(-1.86%)
Jun 10, 2016 34.41 34.56 34.05 34.24 1,929,691 -1.03(-2.92%)
Jun 09, 2016 35.23 35.37 35.15 35.27 1,042,416 -0.25(-0.70%)
Jun 08, 2016 35.52 35.62 35.42 35.51 1,147,489 +0.05(+0.13%)
Jun 07, 2016 35.73 35.80 35.44 35.47 1,577,122 +0.15(+0.43%)
Jun 06, 2016 35.45 35.59 35.20 35.32 1,179,506 +0.11(+0.30%)
Jun 03, 2016 34.89 35.26 34.83 35.21 1,359,649 +0.48(+1.39%)
Jun 02, 2016 34.58 34.77 34.52 34.73 1,227,434 +0.00(+0.00%)
Jun 01, 2016 34.60 34.83 34.60 34.73 1,964,835 +0.25(+0.72%)
May 31, 2016 35.21 35.21 34.41 34.48 2,690,290 -0.34(-0.98%)
May 27, 2016 34.83 34.82 34.82 34.82 1,229,709 +0.14(+0.41%)
May 26, 2016 34.69 34.86 34.63 34.67 1,372,224 +0.21(+0.61%)
May 25, 2016 34.75 34.80 34.46 34.46 1,328,836 -0.11(-0.31%)
May 24, 2016 34.10 34.59 34.08 34.57 1,768,408 +0.92(+2.74%)
May 23, 2016 33.64 33.77 33.56 33.65 948,280 -0.13(-0.38%)
May 20, 2016 33.99 34.01 33.74 33.77 1,485,292 -0.01(-0.02%)
May 19, 2016 33.80 33.84 33.56 33.78 1,216,948 -0.23(-0.69%)
May 18, 2016 33.99 34.26 33.75 34.02 1,464,329 +0.12(+0.36%)
May 17, 2016 34.24 34.33 33.79 33.90 1,310,598 -0.67(-1.93%)
May 16, 2016 34.26 34.59 34.21 34.56 1,341,190 +0.38(+1.11%)
May 13, 2016 34.39 34.56 34.13 34.18 901,209 -0.37(-1.07%)
May 12, 2016 34.74 34.77 34.36 34.55 1,206,866 +0.09(+0.26%)
May 11, 2016 34.56 34.65 34.43 34.46 1,163,381 -0.22(-0.63%)
May 10, 2016 34.49 34.69 34.46 34.68 1,062,793 +0.26(+0.75%)
May 09, 2016 34.37 34.58 34.34 34.43 1,008,859 +0.28(+0.82%)
May 06, 2016 33.88 34.19 33.84 34.15 1,070,025 +0.17(+0.49%)
May 05, 2016 33.90 34.11 33.85 33.98 1,061,236 +0.05(+0.16%)
May 04, 2016 33.70 33.99 33.68 33.93 1,373,860 -0.06(-0.18%)
May 03, 2016 34.06 34.21 33.92 33.99 1,421,523 -0.31(-0.90%)
May 02, 2016 33.99 34.35 33.87 34.30 1,222,441 +0.35(+1.03%)
Apr 29, 2016 33.79 34.08 33.68 33.95 2,129,733 -0.20(-0.60%)
Apr 28, 2016 33.85 34.35 33.83 34.15 1,485,941 -0.05(-0.13%)
Apr 27, 2016 34.16 34.35 33.93 34.20 2,979,071 -0.12(-0.34%)
Apr 26, 2016 34.55 34.71 34.27 34.32 1,562,677 -0.38(-1.08%)
Apr 25, 2016 34.36 34.72 34.34 34.69 1,650,896 +0.17(+0.48%)
Apr 22, 2016 34.61 34.65 34.23 34.53 2,027,989 -0.42(-1.20%)
Apr 21, 2016 35.10 35.18 34.91 34.95 1,690,167 -0.76(-2.12%)
Apr 20, 2016 35.70 35.95 35.59 35.70 1,558,088 -0.17(-0.46%)
Apr 19, 2016 35.81 35.96 35.77 35.87 2,020,356 +0.76(+2.16%)
Apr 18, 2016 34.90 35.17 34.89 35.11 1,681,051 +0.13(+0.36%)
Apr 15, 2016 34.83 35.01 34.80 34.98 1,516,517 +0.32(+0.93%)
Apr 14, 2016 34.92 34.95 34.65 34.66 1,812,536 -0.05(-0.15%)
Apr 13, 2016 34.85 34.91 34.57 34.71 2,136,126 +0.03(+0.09%)
Apr 12, 2016 34.62 34.71 34.40 34.68 1,199,979 +0.35(+1.01%)
Apr 11, 2016 34.44 34.62 34.34 34.34 1,531,464 +0.11(+0.33%)
Apr 08, 2016 34.25 34.35 34.14 34.23 932,577 +0.06(+0.18%)
Apr 07, 2016 34.21 34.41 34.04 34.17 1,245,741 -0.24(-0.70%)
Apr 06, 2016 34.00 34.41 33.99 34.41 1,391,135 +0.53(+1.57%)
Apr 05, 2016 33.89 33.98 33.74 33.87 1,597,976 -0.17(-0.49%)
Apr 04, 2016 34.32 34.32 33.97 34.04 2,151,356 +0.18(+0.53%)
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.