Skip to main content

Unilever Plc ADR (NY: UL )

50.18 +0.04 (+0.08%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 34.65 34.96 34.54 34.82 2,076,635 -0.21(-0.60%)
Apr 28, 2016 34.72 35.23 34.70 35.03 1,448,893 -0.05(-0.13%)
Apr 27, 2016 35.03 35.23 34.80 35.07 2,904,797 -0.12(-0.34%)
Apr 26, 2016 35.43 35.59 35.15 35.19 1,523,710 -0.39(-1.08%)
Apr 25, 2016 35.24 35.61 35.22 35.58 1,609,729 +0.17(+0.48%)
Apr 22, 2016 35.49 35.54 35.11 35.41 1,977,419 -0.43(-1.20%)
Apr 21, 2016 35.99 36.08 35.80 35.84 1,648,021 -0.78(-2.12%)
Apr 20, 2016 36.61 36.87 36.50 36.62 1,519,235 -0.17(-0.46%)
Apr 19, 2016 36.73 36.88 36.69 36.79 1,969,977 +0.78(+2.16%)
Apr 18, 2016 35.79 36.07 35.78 36.01 1,639,132 +0.13(+0.36%)
Apr 15, 2016 35.72 35.90 35.69 35.88 1,478,701 +0.33(+0.93%)
Apr 14, 2016 35.82 35.84 35.54 35.55 1,767,339 -0.05(-0.15%)
Apr 13, 2016 35.74 35.80 35.45 35.60 2,082,860 +0.03(+0.09%)
Apr 12, 2016 35.50 35.60 35.28 35.57 1,170,056 +0.35(+1.01%)
Apr 11, 2016 35.32 35.51 35.22 35.22 1,493,276 +0.12(+0.33%)
Apr 08, 2016 35.12 35.22 35.01 35.10 909,323 +0.06(+0.18%)
Apr 07, 2016 35.09 35.29 34.91 35.04 1,214,678 -0.25(-0.70%)
Apr 06, 2016 34.87 35.29 34.85 35.29 1,356,446 +0.55(+1.57%)
Apr 05, 2016 34.75 34.85 34.61 34.74 1,558,129 -0.17(-0.49%)
Apr 04, 2016 35.20 35.20 34.84 34.91 2,097,710 +0.18(+0.53%)
Apr 01, 2016 34.25 34.74 34.25 34.72 1,233,512 -0.06(-0.18%)
Mar 31, 2016 35.10 35.10 34.75 34.78 1,515,625 -0.45(-1.29%)
Mar 30, 2016 35.43 35.58 35.15 35.24 1,832,898 +0.24(+0.68%)
Mar 29, 2016 34.82 35.02 34.68 35.00 2,012,636 +0.51(+1.47%)
Mar 28, 2016 34.48 34.62 34.39 34.49 785,350 +0.13(+0.38%)
Mar 24, 2016 34.34 34.36 34.36 34.36 1,570,682 +0.02(+0.07%)
Mar 23, 2016 34.38 34.45 34.26 34.34 1,360,166 +0.36(+1.06%)
Mar 22, 2016 33.85 34.05 33.84 33.98 1,389,188 -0.35(-1.01%)
Mar 21, 2016 34.27 34.47 34.27 34.32 1,319,104 -0.29(-0.85%)
Mar 18, 2016 34.52 34.85 34.45 34.62 1,786,288 -0.08(-0.22%)
Mar 17, 2016 34.26 34.78 34.15 34.69 1,814,343 +0.45(+1.30%)
Mar 16, 2016 33.94 34.29 33.79 34.25 1,517,064 -0.08(-0.22%)
Mar 15, 2016 34.15 34.47 34.12 34.32 1,181,334 +0.10(+0.29%)
Mar 14, 2016 34.35 34.43 34.17 34.22 1,569,670 -0.14(-0.40%)
Mar 11, 2016 34.30 34.38 34.18 34.36 1,557,460 +0.38(+1.11%)
Mar 10, 2016 34.61 34.76 33.69 33.98 2,134,592 -0.17(-0.50%)
Mar 09, 2016 34.22 34.38 34.07 34.15 1,425,731 +0.18(+0.52%)
Mar 08, 2016 33.87 34.16 33.79 33.98 1,376,935 +0.12(+0.34%)
Mar 07, 2016 33.69 33.95 33.60 33.86 1,195,772 -0.28(-0.81%)
Mar 04, 2016 34.18 34.23 34.05 34.14 1,735,947 +0.45(+1.35%)
Mar 03, 2016 33.22 33.70 33.22 33.68 1,432,730 +0.29(+0.88%)
Mar 02, 2016 33.42 33.45 33.06 33.39 1,930,630 -0.59(-1.74%)
Mar 01, 2016 33.58 34.05 33.58 33.98 1,739,163 +1.02(+3.08%)
Feb 29, 2016 33.02 33.34 32.97 32.97 1,430,570 -0.15(-0.46%)
Feb 26, 2016 33.56 33.62 33.09 33.12 1,181,441 -0.48(-1.44%)
Feb 25, 2016 33.43 33.61 33.38 33.61 1,091,329 +0.54(+1.63%)
Feb 24, 2016 32.76 33.10 32.60 33.07 1,686,476 -0.08(-0.23%)
Feb 23, 2016 33.42 33.58 33.15 33.15 1,336,981 -0.46(-1.37%)
Feb 22, 2016 33.49 33.75 33.49 33.61 1,280,035 +0.00(+0.00%)
Feb 19, 2016 33.31 33.64 33.26 33.61 2,067,562 +0.14(+0.41%)
Feb 18, 2016 33.64 33.70 33.38 33.47 1,824,429 -0.25(-0.75%)
Feb 17, 2016 33.54 33.82 33.42 33.72 1,605,704 +0.32(+0.97%)
Feb 16, 2016 33.53 33.53 33.09 33.40 2,234,629 +0.29(+0.88%)
Feb 12, 2016 32.63 33.11 33.11 33.11 2,239,843 +0.50(+1.53%)
Feb 11, 2016 32.60 32.71 32.34 32.61 2,660,585 -0.16(-0.49%)
Feb 10, 2016 33.22 33.23 32.73 32.77 2,049,106 -0.13(-0.40%)
Feb 09, 2016 32.47 33.08 32.46 32.90 1,965,397 -0.23(-0.70%)
Feb 08, 2016 32.81 33.25 32.63 33.13 3,443,486 -0.25(-0.74%)
Feb 05, 2016 33.53 33.55 33.10 33.38 2,975,391 -0.02(-0.05%)
Feb 04, 2016 33.34 33.51 33.15 33.39 2,332,456 -0.68(-1.99%)
Feb 03, 2016 34.06 34.14 33.59 34.07 2,603,193 +0.32(+0.93%)
Feb 02, 2016 33.97 34.01 33.66 33.75 1,891,974 -0.19(-0.56%)
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.