$45.33 0.00 (%) Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UL historical data

Date Open High Low Close Volume
7/31/201545.3445.5245.2445.33644,884
7/30/201545.0245.2544.7645.20709,736
7/29/201544.8545.0844.8144.981,114,556
7/28/201544.4844.7744.3244.77756,011
7/27/201544.7944.8044.2944.35757,156
7/24/201545.2045.2244.6944.72641,831
7/23/201545.3745.3744.8444.97863,091
7/22/201544.6044.8344.5844.79688,059
7/21/201544.9244.9744.5444.59808,212
7/20/201545.0945.1844.8845.09969,577
7/17/201545.0345.1844.8844.97979,205
7/16/201545.5445.6445.2945.45991,031
7/15/201545.0945.1944.9345.04887,788
7/14/201545.3145.3345.0245.18802,912
7/13/201544.6944.8044.4744.60738,838
7/10/201544.6944.8444.4844.651,262,074
7/9/201543.3343.3943.0043.01768,992
7/8/201542.5742.7342.3842.55830,514
7/7/201542.1342.8341.8542.711,276,707
7/6/201542.2542.7342.2042.441,138,149
7/2/201543.1543.2742.8542.95800,568
7/1/201543.5243.6143.1743.35767,398
6/30/201543.4343.4342.7142.961,104,834
6/29/201543.6443.8743.1043.121,008,670
6/26/201544.7344.8844.4344.49887,917
6/25/201544.6644.7544.4044.51699,083
6/24/201544.9045.0444.6644.781,160,501
6/23/201545.2545.2544.7344.821,024,161
6/22/201544.8245.1344.7244.901,058,227
6/19/201544.0344.1943.9343.95608,822
6/18/201543.8144.2943.7044.041,213,397
6/17/201543.3943.7543.2243.69824,041
6/16/201543.3443.7143.2543.62553,167
6/15/201543.0943.4043.0243.36533,175
6/12/201543.2843.5743.0843.44685,317
6/11/201544.1844.4443.9844.13626,094
6/10/201543.3644.0143.3043.78719,822
6/9/201542.8042.9542.5142.86684,065
6/8/201542.8943.0642.6942.90790,874
6/5/201543.1743.2142.8042.96921,741
6/4/201543.8944.4143.7743.86798,815
6/3/201544.4044.4444.0844.16915,516
6/2/201543.6043.7843.3443.631,015,759
6/1/201544.0544.1043.5143.76770,765
5/29/201544.4244.4743.9244.15618,886
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!