$41.37 0.00 (%) Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 18, 2014 | 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
12/18/201440.4041.3740.4041.37806,236
12/17/201439.9240.5439.8540.231,090,298
12/16/201439.6340.4839.5139.971,541,761
12/15/201440.4140.5439.5039.631,122,850
12/12/201441.3741.4540.2940.291,489,416
12/11/201441.5741.7641.3741.451,071,273
12/10/201441.9041.9241.4741.531,001,450
12/9/201442.0342.0841.7041.821,082,960
12/8/201442.3442.5342.1642.261,181,640
12/5/201442.5242.5242.2742.421,129,976
12/4/201442.5242.5442.0142.111,258,637
12/3/201442.0842.0841.8441.981,678,901
12/2/201442.4642.4842.1442.26787,954
12/1/201442.3242.3242.0842.12778,631
11/28/201442.1442.3942.1142.14470,822
11/26/201441.6341.6741.5241.59716,448
11/25/201441.5141.5441.2041.32957,069
11/24/201441.7741.7841.5341.591,118,463
11/21/201441.6941.7741.3741.47927,474
11/20/201441.3041.4541.2541.341,124,849
11/19/201441.2341.4541.0441.32896,922
11/18/201440.9840.9940.8640.92771,319
11/17/201440.4040.7240.3840.67869,225
11/14/201440.5040.7640.4040.711,022,813
11/13/201440.6540.9740.6140.701,379,696
11/12/201440.4540.5140.3140.40719,256
11/11/201440.6840.7940.5840.741,488,557
11/10/201440.3940.4540.2140.331,684,768
11/7/201439.7239.9839.5939.981,939,870
11/6/201440.0340.1739.9239.961,216,494
11/5/201439.9540.0639.7739.981,945,745
11/4/201439.8540.1339.8340.104,459,376
11/3/201439.7339.9739.6039.953,485,246
10/31/201440.3940.4340.1440.234,966,496
10/30/201439.4439.9439.4139.791,052,604
10/29/201440.1940.2639.6939.85825,546
10/28/201439.8539.9839.7039.961,759,917
10/27/201439.1139.5239.0439.432,481,750
10/24/201438.8239.1438.7938.975,691,048
10/23/201439.6639.6839.1339.143,491,164
10/22/201440.6040.9340.4840.481,738,297
10/21/201440.6241.0940.5841.051,090,816
10/20/201440.0540.5340.0240.51733,611
10/17/201439.9440.3339.7740.271,340,454
10/16/201439.1439.6239.0039.392,066,121
10/15/201440.2940.3839.3839.981,393,224
10/14/201440.0540.4140.0340.171,205,481
10/13/201440.5240.6140.1540.151,071,114
10/10/201440.5040.6440.3540.36826,028
10/9/201441.2141.3940.7640.771,037,592
10/8/201440.7141.3240.6841.291,162,347
10/7/201440.6940.7940.4040.421,090,448
10/6/201440.9241.0340.7741.021,054,252
10/3/201440.6940.8340.6040.771,603,751
10/2/201441.0041.0240.7640.952,083,116
10/1/201441.4241.4941.1241.18895,934
9/30/201441.7542.1241.7141.901,157,470
9/29/201441.3441.7941.3041.72929,345
9/26/201441.8542.0641.6242.001,018,985
9/25/201441.9041.9841.6341.711,435,051
9/24/201441.9842.3541.9542.302,085,220
9/23/201442.1842.3142.0542.231,209,684
9/22/201442.5542.7142.4742.711,376,403
9/19/201442.8142.8642.5042.561,286,785
9/18/201442.5442.8342.5442.751,120,353
9/17/201442.9843.0042.5342.571,598,898
9/16/201443.5943.7843.4343.721,125,844
9/15/201443.6943.7943.5243.751,480,591
9/12/201443.7543.7943.5243.75800,717
9/11/201443.4843.7143.4343.61597,747
9/10/201443.5843.7543.5143.72591,931
9/9/201443.6843.7143.5143.60608,967
9/8/201443.9344.0843.8343.83905,453
9/5/201444.4244.6244.3544.61388,173
9/4/201444.7544.9644.5044.56724,488
9/3/201444.5644.5844.3444.41922,993
9/2/201444.2544.2844.0644.18480,408
8/29/201443.9844.0843.7344.06491,579
8/28/201443.9043.9943.8243.88821,375
8/27/201443.9243.9543.7943.811,289,237
8/26/201443.9044.0643.8743.90493,841
8/25/201443.7343.9743.6543.83455,205
8/22/201443.6043.6743.3643.44522,840
8/21/201443.7143.8743.6243.83643,130
8/20/201443.6443.7443.5743.59945,338
8/19/201443.7343.8543.6743.85642,518
8/18/201443.6443.7043.5043.53818,343
8/15/201443.7143.8143.3143.51689,671
8/14/201443.3943.4343.1943.34883,011
8/13/201443.0943.1842.9843.18733,640
8/12/201442.9743.1142.8943.05695,690
8/11/201442.9443.1042.8842.99871,140
8/8/201442.5942.9842.5142.97546,211
8/7/201443.4143.4142.9643.02687,656
8/6/201442.5243.0642.5043.01787,162
8/5/201443.2243.2642.9643.05603,927
8/4/201443.1543.1742.6642.91986,002
8/1/201443.0843.3843.0743.16800,122
7/31/201443.4643.5543.1943.23773,099
7/30/201444.2044.2543.8844.00780,203
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center