Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 36.12 36.12 35.30 35.37 2,622,615 -0.35(-0.98%)
May 27, 2016 35.73 35.72 35.72 35.72 1,198,775 +0.15(+0.41%)
May 26, 2016 35.59 35.76 35.53 35.57 1,337,705 +0.22(+0.61%)
May 25, 2016 35.65 35.70 35.34 35.35 1,295,409 -0.11(-0.31%)
May 24, 2016 34.98 35.48 34.96 35.46 1,723,923 +0.95(+2.74%)
May 23, 2016 34.51 34.64 34.43 34.51 924,426 -0.13(-0.38%)
May 20, 2016 34.87 34.89 34.61 34.65 1,447,929 -0.01(-0.02%)
May 19, 2016 34.68 34.72 34.43 34.65 1,186,335 -0.24(-0.69%)
May 18, 2016 34.86 35.14 34.62 34.89 1,427,493 +0.12(+0.36%)
May 17, 2016 35.12 35.22 34.66 34.77 1,277,630 -0.68(-1.93%)
May 16, 2016 35.14 35.48 35.09 35.45 1,307,452 +0.39(+1.11%)
May 13, 2016 35.27 35.45 35.01 35.07 878,539 -0.38(-1.07%)
May 12, 2016 35.63 35.67 35.24 35.45 1,176,507 +0.09(+0.26%)
May 11, 2016 35.45 35.55 35.32 35.35 1,134,115 -0.23(-0.63%)
May 10, 2016 35.38 35.59 35.34 35.58 1,036,058 +0.26(+0.75%)
May 09, 2016 35.26 35.47 35.23 35.31 983,481 +0.29(+0.82%)
May 06, 2016 34.75 35.07 34.72 35.03 1,043,108 +0.17(+0.49%)
May 05, 2016 34.77 34.99 34.72 34.86 1,034,541 +0.05(+0.16%)
May 04, 2016 34.57 34.87 34.55 34.80 1,339,300 -0.06(-0.18%)
May 03, 2016 34.94 35.09 34.79 34.86 1,385,764 -0.32(-0.90%)
May 02, 2016 34.86 35.24 34.75 35.18 1,191,690 +0.36(+1.03%)
Apr 29, 2016 34.66 34.96 34.55 34.82 2,076,159 -0.21(-0.60%)
Apr 28, 2016 34.72 35.24 34.71 35.03 1,448,562 -0.05(-0.13%)
Apr 27, 2016 35.04 35.24 34.81 35.08 2,904,131 -0.12(-0.34%)
Apr 26, 2016 35.44 35.60 35.15 35.20 1,523,361 -0.39(-1.08%)
Apr 25, 2016 35.25 35.62 35.22 35.59 1,609,360 +0.17(+0.48%)
Apr 22, 2016 35.50 35.55 35.12 35.42 1,976,966 -0.43(-1.20%)
Apr 21, 2016 36.00 36.09 35.81 35.85 1,647,644 -0.78(-2.12%)
Apr 20, 2016 36.62 36.88 36.51 36.63 1,518,887 -0.17(-0.46%)
Apr 19, 2016 36.73 36.89 36.70 36.80 1,969,526 +0.78(+2.16%)
Apr 18, 2016 35.80 36.08 35.79 36.02 1,638,757 +0.13(+0.36%)
Apr 15, 2016 35.73 35.91 35.70 35.89 1,478,362 +0.33(+0.93%)
Apr 14, 2016 35.82 35.85 35.55 35.56 1,766,934 -0.05(-0.15%)
Apr 13, 2016 35.75 35.81 35.46 35.61 2,082,383 +0.03(+0.09%)
Apr 12, 2016 35.51 35.61 35.29 35.58 1,169,788 +0.35(+1.01%)
Apr 11, 2016 35.32 35.52 35.22 35.22 1,492,933 +0.12(+0.33%)
Apr 08, 2016 35.13 35.23 35.02 35.11 909,114 +0.06(+0.18%)
Apr 07, 2016 35.09 35.29 34.92 35.05 1,214,399 -0.25(-0.70%)
Apr 06, 2016 34.88 35.29 34.86 35.29 1,356,135 +0.55(+1.57%)
Apr 05, 2016 34.76 34.85 34.62 34.75 1,557,772 -0.17(-0.49%)
Apr 04, 2016 35.21 35.21 34.84 34.92 2,097,229 +0.18(+0.53%)
Apr 01, 2016 34.25 34.75 34.25 34.73 1,233,230 -0.06(-0.18%)
Mar 31, 2016 35.11 35.11 34.76 34.79 1,515,277 -0.45(-1.29%)
Mar 30, 2016 35.44 35.59 35.16 35.25 1,832,478 +0.24(+0.68%)
Mar 29, 2016 34.83 35.02 34.69 35.01 2,012,175 +0.51(+1.47%)
Mar 28, 2016 34.48 34.63 34.40 34.50 785,170 +0.13(+0.38%)
Mar 24, 2016 34.35 34.37 34.37 34.37 1,570,322 +0.02(+0.07%)
Mar 23, 2016 34.39 34.46 34.27 34.35 1,359,854 +0.36(+1.06%)
Mar 22, 2016 33.86 34.06 33.85 33.98 1,388,870 -0.35(-1.01%)
Mar 21, 2016 34.28 34.48 34.28 34.33 1,318,802 -0.29(-0.85%)
Mar 18, 2016 34.52 34.85 34.46 34.62 1,785,879 -0.08(-0.22%)
Mar 17, 2016 34.27 34.79 34.15 34.70 1,813,927 +0.45(+1.30%)
Mar 16, 2016 33.95 34.30 33.80 34.25 1,516,716 -0.08(-0.22%)
Mar 15, 2016 34.16 34.48 34.12 34.33 1,181,063 +0.10(+0.29%)
Mar 14, 2016 34.35 34.44 34.18 34.23 1,569,311 -0.14(-0.40%)
Mar 11, 2016 34.31 34.39 34.19 34.37 1,557,103 +0.38(+1.11%)
Mar 10, 2016 34.62 34.77 33.70 33.99 2,134,103 -0.17(-0.50%)
Mar 09, 2016 34.22 34.39 34.08 34.16 1,425,404 +0.18(+0.52%)
Mar 08, 2016 33.88 34.17 33.80 33.98 1,376,619 +0.12(+0.34%)
Mar 07, 2016 33.70 33.96 33.61 33.87 1,195,498 -0.28(-0.81%)
Mar 04, 2016 34.19 34.24 34.06 34.15 1,735,550 +0.45(+1.35%)
Mar 03, 2016 33.23 33.71 33.23 33.69 1,432,402 +0.29(+0.88%)
Mar 02, 2016 33.43 33.46 33.07 33.40 1,930,188 -0.59(-1.74%)
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.