$43.35 -0.02 (%) Unilever Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 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
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
1/4/201642.2342.2741.5442.201,551,836
12/31/201543.5943.6043.1243.12701,307
12/30/201544.0144.0543.7543.75866,797
12/29/201543.8044.0443.6943.961,278,746
12/28/201543.3343.4943.2443.43648,698
12/24/201543.3543.5443.2943.38465,196
12/23/201542.9243.3842.9043.381,260,139
12/22/201542.2942.5541.9842.501,434,554
12/21/201542.7742.7841.9042.221,124,945
12/18/201542.5042.5642.1542.151,676,446
12/17/201542.9643.1442.8142.821,257,347
12/16/201542.9543.4042.7443.301,258,479
12/15/201542.3942.6942.3842.451,534,961
12/14/201541.9042.0741.4741.922,433,837
12/11/201542.1442.2941.7941.851,698,862
12/10/201542.8142.8842.4942.571,624,263
12/9/201543.0443.3742.5842.861,841,931
12/8/201542.7142.9442.5742.801,454,794
12/7/201543.1843.3843.0443.311,079,858
12/4/201541.9942.8741.9642.831,470,996
12/3/201542.8342.8441.9742.111,842,307
12/2/201543.1943.4343.0243.051,389,458
12/1/201542.8442.9842.6742.981,182,105
11/30/201543.4643.5142.8142.851,245,840
11/27/201543.7443.8543.5043.57824,464
11/25/201543.7143.7743.6043.691,802,140
11/24/201542.5843.1642.5743.081,684,204
11/23/201543.5143.6443.1743.251,230,535
11/20/201543.4243.7443.4243.532,667,303
11/19/201543.2843.5543.2643.461,699,433
11/18/201542.5843.2242.5643.192,572,419
11/17/201542.9143.0842.7242.812,441,110
11/16/201542.0342.5042.0142.501,238,091
11/13/201542.0342.1541.8642.001,193,408
11/12/201542.8943.0242.6042.601,370,839
11/11/201543.2043.5443.1543.371,639,589
11/10/201542.3542.8942.3342.841,269,028
11/9/201542.7342.9642.6042.881,067,521
11/6/201543.4643.6243.0143.381,017,765
11/5/201544.1944.2943.9744.151,071,465
11/4/201544.4644.5144.2344.35736,424
11/3/201544.2044.6044.1144.57944,162
11/2/201544.6144.7444.3744.601,072,122
10/30/201544.5444.8344.4544.45799,280
10/29/201544.8945.0544.8244.99735,337
10/28/201545.1245.2344.5044.831,382,819
10/27/201545.0845.2044.9244.99916,776
10/26/201545.4245.5545.2545.30633,657
10/23/201545.7945.8745.3045.44866,775
10/22/201545.5545.9145.5145.721,320,304
10/21/201545.4445.5145.2045.21983,373
10/20/201545.3845.3945.1445.25653,722
10/19/201545.3145.4045.0845.29690,304
10/16/201544.9145.2444.8645.21819,370
10/15/201544.7445.0044.5744.961,329,293
10/14/201543.0743.2843.0643.11759,959
10/13/201542.8543.3242.8543.06913,670
10/12/201543.0643.4543.0343.20821,571
10/9/201542.5342.8842.4742.67877,116
10/8/201542.1342.9141.9942.90798,685
10/7/201542.1742.4742.0442.451,070,354
10/6/201542.3942.6242.3442.38768,215
10/5/201542.1942.4242.1542.41875,421
10/2/201540.7441.6240.6341.621,144,989
10/1/201541.0741.1140.5340.841,256,982
9/30/201540.7740.8140.4540.781,957,450
9/29/201539.2939.8239.1339.771,002,379
9/28/201539.8639.8639.2739.35904,963
9/25/201540.0740.4139.8740.021,052,359
9/24/201538.9539.2338.6039.081,241,711
9/23/201539.5739.6039.2439.45637,713
9/22/201539.6639.6839.1839.551,352,285
9/21/201540.9040.9240.5140.67586,559
9/18/201540.6940.9340.4940.53897,727
9/17/201541.0441.4240.8241.031,337,330
9/16/201540.9241.1440.7541.101,002,253
9/15/201539.4139.8039.3139.741,551,347
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center