$46.68 +0.02 (%) Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 29, 2016 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UL historical data

Date Open High Low Close Volume
8/26/201646.8347.2546.4946.661,341,206
8/25/201646.7846.9646.7346.80962,424
8/24/201646.8546.8646.5146.661,016,362
8/23/201647.1747.2646.8246.87896,965
8/22/201646.7046.9746.6446.871,061,794
8/19/201646.9447.1846.7747.17766,983
8/18/201647.3547.3547.1447.34665,548
8/17/201647.0447.3246.8347.23935,814
8/16/201646.8147.0346.7146.851,191,699
8/15/201646.7146.9546.5946.711,153,014
8/12/201646.8947.0346.7146.79781,775
8/11/201646.8447.2046.7347.041,063,393
8/10/201646.3846.5146.0846.22897,651
8/9/201646.1046.4746.0846.341,130,474
8/8/201645.8045.9845.7245.951,228,690
8/5/201646.1146.4146.0946.171,066,608
8/4/201645.8946.1845.8746.11895,308
8/3/201646.0646.1745.7845.861,136,839
8/2/201647.2347.2346.8847.001,604,704
8/1/201646.5546.7746.4646.491,985,202
7/29/201646.3747.0146.3246.811,026,187
7/28/201646.6046.6046.3246.531,059,465
7/27/201646.4446.4945.9546.181,455,110
7/26/201646.8446.9446.5446.721,306,820
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center