$46.54 -0.06 (%) Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UL historical data

Date Open High Low Close Volume
7/25/201646.5646.6046.3146.541,805,459
7/22/201646.4646.8246.4546.601,256,557
7/21/201646.7547.0146.5446.691,723,136
7/20/201647.0547.2346.9146.941,002,741
7/19/201647.0347.1646.8446.98962,491
7/18/201647.4547.7047.3347.63780,337
7/15/201647.5147.5847.2847.401,232,561
7/14/201647.8947.9047.3547.432,095,119
7/13/201647.3847.8347.3347.601,002,882
7/12/201647.2947.5547.0247.291,424,566
7/11/201647.2147.6347.1147.48911,736
7/8/201647.4947.6347.1947.481,070,788
7/7/201647.6847.7547.0947.281,431,625
7/6/201646.8947.3846.6147.301,707,671
7/5/201647.8148.1047.7047.811,432,506
7/1/201648.2648.2947.8648.031,566,089
6/30/201646.9847.9346.9047.912,385,868
6/29/201646.0946.7145.9646.501,788,558
6/28/201645.4445.4444.8145.431,760,417
6/27/201644.1744.3443.6944.272,309,167
6/24/201644.9245.9244.2144.243,888,633
6/23/201647.1647.4246.6247.391,450,333
6/22/201646.4646.9046.3146.362,179,038
6/21/201645.8646.6045.7946.351,485,238
6/20/201645.8045.8045.3045.321,991,517
6/17/201644.1944.3443.7844.291,615,678
6/16/201643.4844.4443.3444.391,657,075
6/15/201644.0444.2443.7443.781,523,614
6/14/201643.6443.8443.3743.622,374,786
6/13/201644.5444.8644.3244.401,437,884
6/10/201645.4745.6745.0045.241,460,321
6/9/201646.5646.7446.4546.60788,863
6/8/201646.9447.0746.8146.93868,379
6/7/201647.2247.3146.8346.871,193,510
6/6/201646.8547.0346.5146.67892,608
6/3/201646.1046.6046.0246.531,028,934
6/2/201645.6945.9545.6245.89928,878
6/1/201645.7246.0345.7245.891,486,917
5/31/201646.5346.5345.4745.562,035,915
5/27/201646.0346.1545.9046.01931,021
5/26/201645.8446.0745.7745.821,038,450
5/25/201645.9245.9945.5345.541,005,616
5/24/201645.0645.7145.0345.681,338,268
5/23/201644.4544.6244.3544.46717,625
5/20/201644.9244.9444.5944.631,124,016
5/19/201644.6744.7244.3544.64920,943
5/18/201644.9145.2744.6044.951,108,152
5/17/201645.2445.3844.6544.79991,814
5/16/201645.2745.7145.2045.671,014,965
5/13/201645.4445.6745.1045.17682,003
5/12/201645.9045.9545.4045.66913,313
5/11/201645.6745.7945.5045.54880,405
5/10/201645.5745.8445.5345.83804,284
5/9/201645.4245.6945.3845.49763,469
5/6/201644.7745.1844.7245.12809,757
5/5/201644.7945.0744.7344.90803,106
5/4/201644.5344.9244.5044.831,039,688
5/3/201645.0145.2044.8244.911,075,758
5/2/201644.9145.3944.7645.32925,100
4/29/201644.6545.0444.5144.861,611,706
4/28/201644.7345.3944.7145.131,124,507
4/27/201645.1445.3944.8445.192,254,454
4/26/201646.0246.2345.6545.711,173,135
4/25/201645.7746.2545.7446.211,239,363
4/22/201646.1046.1645.6045.991,522,455
4/21/201646.7546.8646.5046.551,268,845
4/20/201647.5547.8947.4147.561,169,690
4/19/201647.7047.9047.6547.781,516,725
4/18/201646.4946.8546.4746.771,262,001
4/15/201646.4046.6346.3646.601,138,482
4/14/201646.5246.5546.1646.171,360,710
4/13/201646.4246.5046.0546.241,603,636
4/12/201646.1146.2445.8246.20900,850
4/11/201645.8746.1245.7445.741,149,703
4/8/201645.6245.7545.4745.59700,106
4/7/201645.5745.8345.3445.51935,205
4/6/201645.2945.8345.2745.831,044,355
4/5/201645.1445.2644.9545.121,199,635
4/4/201645.7245.7245.2545.341,615,069
4/1/201644.4845.1244.4745.10949,706
3/31/201645.5945.5945.1445.181,166,910
3/30/201646.0246.2145.6645.771,411,185
3/29/201645.2345.4845.0445.461,549,569
3/28/201644.7844.9744.6744.80604,657
3/24/201644.6044.6344.3144.631,209,336
3/23/201644.6644.7544.5044.601,047,219
3/22/201643.9744.2343.9544.131,069,564
3/21/201644.5144.7744.5144.581,015,605
3/18/201644.8345.2644.7544.961,375,299
3/17/201644.5045.1744.3545.061,396,899
3/16/201644.0844.5443.8944.481,168,018
3/15/201644.3644.7744.3144.58909,533
3/14/201644.6144.7244.3844.451,208,521
3/11/201644.5544.6644.4044.631,199,120
3/10/201644.9545.1543.7644.141,643,465
3/9/201644.4444.6644.2644.361,097,699
3/8/201643.9944.3743.8944.131,060,130
3/7/201643.7644.1043.6443.98920,649
3/4/201644.4044.4644.2344.341,336,541
3/3/201643.1543.7843.1543.751,103,088
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center