$45.82 0.00 (%) Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 26, 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
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
3/2/201643.4143.4542.9543.371,486,431
3/1/201643.6244.2343.6144.141,339,017
2/29/201642.8943.3042.8242.821,101,425
2/26/201643.5943.6742.9843.02909,615
2/25/201643.4243.6543.3543.65840,236
2/24/201642.5542.9942.3442.951,298,452
2/23/201643.4143.6143.0543.051,029,369
2/22/201643.5043.8443.5043.65985,527
2/19/201643.2643.6943.2043.651,591,858
2/18/201643.6943.7743.3643.471,404,665
2/17/201643.5643.9343.4143.801,236,264
2/16/201643.5543.5542.9843.381,720,486
2/12/201642.3843.0142.3543.001,724,573
2/11/201642.3442.4842.0042.352,048,438
2/10/201643.1543.1642.5142.561,577,648
2/9/201642.1742.9642.1542.731,513,199
2/8/201642.6143.1842.3843.032,651,209
2/5/201643.5543.5742.9943.352,290,813
2/4/201643.3043.5243.0543.371,795,805
2/3/201644.2444.3543.6344.252,004,251
2/2/201644.4544.5044.0544.171,445,799
2/1/201644.0044.5743.9644.421,621,487
1/29/201643.4944.2843.3744.271,258,271
1/28/201642.8943.2042.5343.021,240,068
1/27/201642.9343.2842.5242.751,512,607
1/26/201642.0442.7642.0142.631,269,446
1/25/201642.4242.4742.0742.111,381,279
1/22/201641.9942.3641.8542.261,439,801
1/21/201641.0241.4440.5141.201,752,442
1/20/201640.9541.0839.9740.761,821,840
1/19/201641.6641.9341.4441.671,928,961
1/15/201640.1040.3639.8640.091,700,746
1/14/201640.9241.3340.6941.121,842,009
1/13/201641.7541.8140.8440.881,557,908
1/12/201641.1341.5640.7241.442,066,027
1/11/201640.8140.8740.2440.681,361,823
1/8/201641.0641.0640.3940.451,557,518
1/7/201640.9041.2440.7140.851,311,104
1/6/201641.3441.6541.2441.501,457,742
1/5/201641.9542.2641.7842.101,277,479
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center