$39.67 +0.50 (%) Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201639.4039.7939.3039.671,285,876
12/1/201639.3939.4338.9939.171,990,588
11/29/201639.4439.5839.3639.491,255,954
11/28/201639.5139.6239.3339.461,347,318
11/25/201639.7939.9739.7439.861,004,171
11/23/201638.7939.1938.7939.101,614,681
11/22/201639.1939.3139.0239.192,038,043
11/21/201638.9539.1838.9439.175,317,363
11/18/201638.6638.8838.5838.784,143,616
11/17/201638.9439.1638.9239.111,965,810
11/16/201639.0139.2938.9639.164,709,407
11/15/201639.4139.7139.3639.671,579,693
11/14/201639.3939.4639.0639.311,971,164
11/11/201639.7540.1539.7239.851,726,662
11/10/201639.8140.2439.4340.134,090,046
11/9/201640.7441.4540.7441.301,688,085
11/8/201641.7542.1641.7542.011,372,394
11/7/201641.5141.8141.4441.751,172,123
11/4/201641.5941.6641.2541.281,555,623
11/3/201641.8741.9041.5741.621,141,372
11/2/201642.2342.2441.9742.031,480,363
11/1/201642.2442.2942.0142.153,371,214
10/31/201641.5541.7941.5141.67782,197
10/28/201641.8241.9541.6841.741,029,241
10/27/201642.0042.0241.6641.75813,048
10/26/201641.7641.9441.6841.77971,724
10/25/201642.4042.4342.2042.311,148,812
10/24/201642.5642.6042.3142.43741,650
10/21/201642.3942.6142.3442.541,342,019
10/20/201642.5042.8042.4442.771,364,246
10/19/201642.6142.7042.4342.46959,258
10/18/201643.1343.1342.8442.861,479,540
10/17/201642.6842.8142.5442.621,339,785
10/14/201643.2543.5343.0043.002,717,683
10/13/201643.5243.9543.4143.586,139,444
10/12/201645.6745.7145.1445.173,647,386
10/11/201646.3446.3645.7045.821,425,978
10/10/201646.3546.5446.2546.31666,934
10/7/201646.4546.5946.0346.401,189,835
10/6/201646.5146.9046.5046.761,152,889
10/5/201647.1947.2546.9046.971,144,197
10/4/201648.3048.3147.6647.752,029,426
10/3/201647.5447.6447.3847.571,020,080
9/30/201647.1647.6147.1647.40963,520
9/29/201647.4647.5346.9247.071,143,809
9/28/201647.6447.7547.3747.681,240,425
9/27/201647.0347.4446.9347.301,289,840
9/26/201646.6146.7646.4546.65712,470
9/23/201647.1247.2146.9847.02768,240
9/22/201647.4947.6747.3447.451,235,154
9/21/201646.0046.4145.8846.341,403,970
9/20/201646.5046.5946.3046.32931,217
9/19/201646.6346.7746.4146.481,141,380
9/16/201646.0946.1545.8646.021,046,560
9/15/201646.4446.9046.2946.831,355,669
9/14/201646.3446.6346.1946.301,460,355
9/13/201646.4646.6946.1646.281,419,864
9/12/201646.3647.0746.3347.011,305,751
9/9/201647.1347.1546.4246.421,182,124
9/8/201647.8148.0047.4747.501,151,766
9/7/201648.4648.5148.1248.181,175,204
9/6/201648.2948.5748.1348.421,297,247
9/2/201648.5048.9748.3448.632,517,630
9/1/201646.7147.0346.5846.981,140,611
8/31/201646.3046.5146.1746.461,133,846
8/30/201646.8646.9746.5246.58846,460
8/29/201646.6146.8946.5946.87471,457
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center