$44.41 -0.12 (%) Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 29, 2015 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UL historical data

Date Open High Low Close Volume
5/28/201544.6244.6344.3044.53467,017
5/27/201544.0244.5843.9544.52801,430
5/26/201544.4044.4643.7943.89665,807
5/22/201544.9044.9044.5144.55458,225
5/21/201544.8845.0044.7744.90450,430
5/20/201544.6645.0044.6644.86545,627
5/19/201544.6344.9644.5444.83666,837
5/18/201544.5244.7344.4444.66522,733
5/15/201544.8744.9744.6444.90602,653
5/14/201544.8945.0344.7944.99825,191
5/13/201544.4144.5844.1044.301,632,692
5/12/201544.0944.3143.9844.20899,793
5/11/201544.1644.5544.0744.351,033,421
5/8/201544.1744.7744.1444.611,242,207
5/7/201542.9843.2942.8843.25884,360
5/6/201543.4143.4242.9543.10929,515
5/5/201543.6943.7842.9843.001,269,414
5/4/201543.7743.9343.6943.83624,449
5/1/201543.5143.8343.4043.83895,790
4/30/201543.8244.1043.7443.82789,507
4/29/201544.4144.5243.8443.981,042,759
4/28/201544.6544.8844.4844.78764,923
4/27/201545.3045.3144.9945.08785,635
4/24/201544.9145.1844.7844.97686,009
4/23/201544.3644.9944.3344.88934,199
4/22/201544.6244.7344.3544.491,262,449
4/21/201545.0845.1544.8944.98852,474
4/20/201544.8944.9444.5744.631,350,905
4/17/201544.8844.8944.5144.711,993,139
4/16/201545.1445.1644.7045.062,046,916
4/15/201543.4543.6143.1743.401,107,702
4/14/201542.8043.0342.6742.94788,257
4/13/201542.6442.7642.5142.54527,466
4/10/201542.6943.0042.6742.87607,803
4/9/201543.1843.2042.9242.98851,211
4/8/201543.3343.3742.8042.94670,559
4/7/201543.2143.4543.0143.03882,055
4/6/201542.5243.0542.5242.78635,629
4/2/201542.1742.5342.1442.491,195,723
4/1/201541.7341.8841.4641.831,589,363
3/31/201541.5842.0641.5741.711,442,979
3/30/201542.5442.9442.5242.81763,394
3/27/201542.1342.5642.1142.51634,270
3/26/201542.4242.4942.0742.37917,342
3/25/201543.3143.3442.7242.72852,553
3/24/201543.4243.5143.0543.07954,960
3/23/201543.2343.5043.1543.29805,249
3/20/201543.1143.4142.9843.241,415,959
3/19/201542.8142.9042.4842.531,350,340
3/18/201542.7143.7742.6143.601,515,493
3/17/201542.4342.6042.2142.52714,538
3/16/201542.5142.8542.4942.69787,172
3/13/201541.7142.0941.6942.061,181,068
3/12/201542.2042.3541.9142.101,105,949
3/11/201542.2442.2841.9942.081,186,094
3/10/201542.5142.5742.1342.131,148,589
3/9/201542.8742.9142.5642.73929,041
3/6/201543.7243.7542.9643.02886,704
3/5/201544.2744.3744.1744.28982,240
3/4/201543.8443.9543.5943.721,971,412
3/3/201544.3644.3943.9644.051,500,271
3/2/201544.2744.3544.0344.201,288,009
2/27/201544.0144.3743.9844.111,732,729
2/26/201543.7244.1743.7244.051,921,207
2/25/201543.9044.0243.6743.981,406,851
2/24/201544.0744.2643.7944.141,490,782
2/23/201543.5843.9243.4743.852,699,950
2/20/201542.8143.4642.7243.341,916,724
2/19/201543.2643.5043.1643.261,309,916
2/18/201542.6543.1442.6143.031,092,544
2/17/201542.8643.2842.6743.181,143,583
2/13/201543.1243.1442.8043.03986,564
2/12/201542.8143.2442.8043.201,170,323
2/11/201542.9543.0842.7442.94617,429
2/10/201542.7843.0642.5842.94780,956
2/9/201542.1842.8642.1842.74954,754
2/6/201542.8842.9842.5142.671,021,061
2/5/201543.2243.5343.1843.531,648,824
2/4/201543.2843.5643.1643.352,163,976
2/3/201543.7043.9543.6143.911,741,178
2/2/201543.5643.9443.3943.88998,141
1/30/201544.2444.2843.8843.972,073,501
1/29/201544.5644.6944.2844.671,850,138
1/28/201544.0244.0443.4743.491,281,970
1/27/201543.6144.0543.6143.911,628,165
1/26/201542.9543.6342.8643.604,242,627
1/23/201542.6742.9142.4842.511,476,351
1/22/201541.3442.1441.3342.013,358,622
1/21/201541.4842.0541.3342.012,523,682
1/20/201541.2541.4841.0541.371,847,126
1/16/201541.7441.8441.3341.781,142,638
1/15/201541.3341.5241.0841.301,153,048
1/14/201540.8441.0540.6640.931,303,255
1/13/201541.0441.0940.3340.631,112,311
1/12/201540.4440.6240.1140.461,124,748
1/9/201540.1140.1439.6239.851,041,982
1/8/201539.8640.3339.8540.181,127,915
1/7/201539.1039.5039.0039.451,067,071
1/6/201539.2639.5338.8839.031,415,998
1/5/201539.3439.4739.0439.231,347,014
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center