Skip to main content

Unilever Plc ADR (NY: UL )

60.91 -0.69 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 50.74 50.85 50.46 50.85 669,111 +0.34(+0.67%)
Oct 30, 2019 50.40 50.55 50.17 50.51 905,664 +0.76(+1.52%)
Oct 29, 2019 49.50 49.95 49.41 49.76 757,925 +0.28(+0.56%)
Oct 28, 2019 49.63 49.77 49.37 49.48 832,458 -0.33(-0.66%)
Oct 25, 2019 49.94 50.14 49.78 49.81 726,369 -0.36(-0.72%)
Oct 24, 2019 49.82 50.27 49.79 50.17 1,506,200 +0.55(+1.10%)
Oct 23, 2019 49.59 49.76 49.39 49.62 1,024,897 -0.06(-0.12%)
Oct 22, 2019 49.91 50.12 49.51 49.68 1,838,146 -0.05(-0.10%)
Oct 21, 2019 49.77 50.08 49.67 49.73 920,926 -0.71(-1.41%)
Oct 18, 2019 50.13 50.51 50.04 50.45 674,800 +0.08(+0.17%)
Oct 17, 2019 50.68 50.70 50.31 50.36 880,374 +0.50(+0.99%)
Oct 16, 2019 49.84 49.99 49.55 49.87 810,151 +0.86(+1.75%)
Oct 15, 2019 48.94 49.15 48.85 49.01 1,287,862 -0.29(-0.60%)
Oct 14, 2019 49.36 49.48 49.13 49.30 859,196 -0.36(-0.73%)
Oct 11, 2019 49.58 49.84 49.46 49.67 980,878 -0.12(-0.24%)
Oct 10, 2019 49.43 49.89 49.35 49.78 744,261 -0.19(-0.39%)
Oct 09, 2019 49.89 50.07 49.70 49.98 735,582 +0.34(+0.69%)
Oct 08, 2019 50.09 50.18 49.63 49.63 926,603 -0.49(-0.97%)
Oct 07, 2019 50.05 50.39 50.01 50.12 763,932 +0.01(+0.02%)
Oct 04, 2019 49.48 50.11 49.48 50.11 1,211,211 +0.23(+0.45%)
Oct 03, 2019 49.63 50.06 49.62 49.88 1,562,624 +0.26(+0.52%)
Oct 02, 2019 50.05 50.18 49.42 49.62 1,405,048 -0.95(-1.88%)
Oct 01, 2019 50.34 50.66 50.08 50.57 2,417,759 +0.11(+0.22%)
Sep 30, 2019 50.41 50.85 50.40 50.46 1,042,263 -0.29(-0.56%)
Sep 27, 2019 50.93 50.94 50.58 50.75 828,673 -0.21(-0.41%)
Sep 26, 2019 50.79 51.03 50.77 50.96 771,124 +0.41(+0.81%)
Sep 25, 2019 50.63 50.71 50.29 50.55 1,144,423 -0.64(-1.25%)
Sep 24, 2019 50.96 51.40 50.93 51.19 763,203 +0.51(+1.01%)
Sep 23, 2019 50.87 50.99 50.64 50.67 699,404 +0.32(+0.63%)
Sep 20, 2019 50.78 51.09 50.30 50.35 1,274,332 -1.25(-2.42%)
Sep 19, 2019 51.55 51.81 51.51 51.61 742,347 -0.03(-0.07%)
Sep 18, 2019 51.48 51.70 51.37 51.64 1,020,542 +0.05(+0.10%)
Sep 17, 2019 51.14 51.76 51.13 51.59 1,162,057 +0.83(+1.64%)
Sep 16, 2019 51.02 51.03 50.52 50.76 1,046,238 -0.58(-1.13%)
Sep 13, 2019 51.25 51.54 51.22 51.34 632,402 -0.45(-0.86%)
Sep 12, 2019 51.43 51.93 51.40 51.78 752,551 +0.11(+0.21%)
Sep 11, 2019 51.05 51.67 51.05 51.67 798,032 +0.01(+0.02%)
Sep 10, 2019 51.49 51.69 51.32 51.66 939,089 -1.00(-1.90%)
Sep 09, 2019 52.99 53.02 52.49 52.66 956,649 -0.97(-1.80%)
Sep 06, 2019 53.62 53.81 53.56 53.63 518,307 +0.11(+0.20%)
Sep 05, 2019 54.06 54.07 53.50 53.52 776,295 -0.92(-1.68%)
Sep 04, 2019 54.00 54.44 53.94 54.43 565,158 +0.44(+0.81%)
Sep 03, 2019 53.42 54.03 53.38 54.00 776,186 +0.95(+1.79%)
Aug 30, 2019 53.33 53.35 52.82 53.05 785,083 +0.18(+0.35%)
Aug 29, 2019 53.16 53.16 52.61 52.86 1,064,531 +0.28(+0.53%)
Aug 28, 2019 52.62 52.76 52.41 52.59 1,442,712 +0.23(+0.43%)
Aug 27, 2019 51.88 52.55 51.86 52.36 1,062,335 +0.72(+1.40%)
Aug 26, 2019 51.50 51.74 51.47 51.64 437,591 +0.34(+0.67%)
Aug 23, 2019 51.76 52.10 51.17 51.29 785,083 -0.52(-1.00%)
Aug 22, 2019 51.59 51.86 51.46 51.82 718,314 -0.12(-0.23%)
Aug 21, 2019 51.91 52.14 51.85 51.93 771,034 +0.24(+0.45%)
Aug 20, 2019 52.01 52.05 51.55 51.70 756,160 -0.21(-0.40%)
Aug 19, 2019 51.66 52.02 51.61 51.91 744,220 +0.64(+1.24%)
Aug 16, 2019 50.85 51.36 50.68 51.27 1,060,315 +0.86(+1.72%)
Aug 15, 2019 50.56 50.74 50.24 50.40 1,227,351 +0.48(+0.96%)
Aug 14, 2019 49.93 50.49 49.87 49.93 1,251,412 -0.03(-0.05%)
Aug 13, 2019 49.62 49.97 49.60 49.95 961,387 +0.01(+0.02%)
Aug 12, 2019 49.80 50.05 49.75 49.94 679,329 +0.52(+1.05%)
Aug 09, 2019 49.63 49.76 49.20 49.42 945,983 -0.19(-0.39%)
Aug 08, 2019 49.14 49.67 49.08 49.62 637,211 +0.13(+0.27%)
Aug 07, 2019 48.83 49.57 48.76 49.48 745,445 +0.41(+0.83%)
Aug 06, 2019 49.12 49.29 48.80 49.07 763,227 +0.18(+0.36%)
Aug 05, 2019 49.66 49.72 48.71 48.90 771,317 -0.98(-1.97%)
Aug 02, 2019 50.43 50.45 49.67 49.88 814,723 -0.45(-0.89%)
Aug 01, 2019 50.13 50.67 50.12 50.33 938,912 +0.24(+0.48%)
Jul 31, 2019 50.25 50.73 49.67 50.09 895,239 -0.79(-1.56%)
Jul 30, 2019 51.15 51.24 50.76 50.88 644,153 -0.32(-0.63%)
Jul 29, 2019 51.26 51.41 51.01 51.21 550,881 +0.42(+0.84%)
Jul 26, 2019 50.49 50.78 50.45 50.78 617,523 +0.05(+0.10%)
Jul 25, 2019 50.99 51.07 50.42 50.73 933,858 -1.12(-2.15%)
Jul 24, 2019 52.04 52.19 51.77 51.85 707,077 -0.34(-0.65%)
Jul 23, 2019 52.59 52.59 52.14 52.19 485,120 -0.13(-0.25%)
Jul 22, 2019 52.26 52.34 52.09 52.32 455,781 +0.37(+0.71%)
Jul 19, 2019 52.51 52.57 51.93 51.96 632,406 -0.79(-1.50%)
Jul 18, 2019 52.56 52.81 52.42 52.75 983,742 +0.17(+0.33%)
Jul 17, 2019 52.84 52.93 52.47 52.57 528,409 -0.04(-0.08%)
Jul 16, 2019 52.74 52.80 52.53 52.61 590,060 +0.26(+0.49%)
Jul 15, 2019 52.44 52.63 52.26 52.36 484,705 +0.13(+0.26%)
Jul 12, 2019 52.17 52.32 52.01 52.22 648,130 -0.05(-0.10%)
Jul 11, 2019 52.45 52.49 52.07 52.27 507,596 +0.05(+0.10%)
Jul 10, 2019 52.23 52.51 52.20 52.22 583,807 -0.18(-0.35%)
Jul 09, 2019 52.22 52.44 52.19 52.41 862,729 -0.50(-0.94%)
Jul 08, 2019 52.81 52.93 52.65 52.91 572,103 +0.19(+0.36%)
Jul 05, 2019 52.59 52.81 52.21 52.71 529,066 -0.44(-0.83%)
Jul 03, 2019 53.26 53.41 53.15 53.16 474,095 +0.62(+1.19%)
Jul 02, 2019 51.92 52.62 51.92 52.53 998,773 +0.82(+1.60%)
Jul 01, 2019 51.87 51.88 51.39 51.71 916,454 +0.07(+0.15%)
Jun 28, 2019 51.53 51.80 51.41 51.63 580,316 +0.25(+0.49%)
Jun 27, 2019 51.22 51.47 51.21 51.38 682,194 -0.07(-0.15%)
Jun 26, 2019 51.83 51.90 51.45 51.46 807,306 -0.60(-1.15%)
Jun 25, 2019 52.31 52.39 52.05 52.06 524,504 -0.37(-0.72%)
Jun 24, 2019 52.36 52.54 52.22 52.43 605,047 +0.50(+0.96%)
Jun 21, 2019 51.45 52.07 51.41 51.93 1,019,964 +0.08(+0.16%)
Jun 20, 2019 51.99 52.16 51.85 51.85 862,717 -0.22(-0.42%)
Jun 19, 2019 51.81 52.20 51.74 52.06 935,640 +0.12(+0.24%)
Jun 18, 2019 52.51 52.51 51.91 51.94 1,598,771 -0.11(-0.21%)
Jun 17, 2019 52.06 52.17 51.94 52.05 599,331 -0.12(-0.22%)
Jun 14, 2019 51.89 52.22 51.88 52.16 588,478 -0.07(-0.13%)
Jun 13, 2019 52.20 52.36 52.04 52.23 791,980 -0.39(-0.74%)
Jun 12, 2019 52.58 52.86 52.57 52.62 1,011,577 +0.42(+0.81%)
Jun 11, 2019 52.23 52.24 52.03 52.20 726,138 +0.32(+0.61%)
Jun 10, 2019 51.73 51.90 51.60 51.88 743,749 -0.22(-0.42%)
Jun 07, 2019 51.93 52.26 51.92 52.10 746,069 +0.37(+0.72%)
Jun 06, 2019 51.54 51.83 51.46 51.72 768,505 +0.32(+0.62%)
Jun 05, 2019 51.38 51.61 51.27 51.41 755,615 +0.27(+0.52%)
Jun 04, 2019 51.15 51.19 50.79 51.14 788,343 -0.12(-0.23%)
Jun 03, 2019 51.04 51.33 50.89 51.26 968,072 +0.51(+1.00%)
May 31, 2019 50.73 50.92 50.63 50.75 758,792 -0.65(-1.26%)
May 30, 2019 51.16 51.45 51.13 51.40 734,074 +0.42(+0.83%)
May 29, 2019 50.67 50.99 50.47 50.97 1,096,984 -0.06(-0.11%)
May 28, 2019 51.45 51.78 51.02 51.03 985,202 -0.57(-1.11%)
May 24, 2019 51.58 51.73 51.41 51.61 856,851 +0.62(+1.23%)
May 23, 2019 50.89 51.06 50.79 50.98 1,260,619 -0.07(-0.15%)
May 22, 2019 50.85 51.25 50.78 51.06 2,229,075 +0.63(+1.26%)
May 21, 2019 50.76 50.82 50.35 50.42 1,116,239 -0.12(-0.23%)
May 20, 2019 50.48 50.81 50.46 50.54 569,897 -0.16(-0.31%)
May 17, 2019 50.80 50.91 50.65 50.70 779,316 -0.02(-0.03%)
May 16, 2019 50.49 50.98 50.37 50.71 1,146,862 +0.43(+0.86%)
May 15, 2019 49.93 50.37 49.88 50.28 707,004 +0.50(+1.00%)
May 14, 2019 49.84 50.06 49.74 49.78 898,335 -0.50(-0.99%)
May 13, 2019 50.11 50.35 50.08 50.28 754,976 -0.21(-0.41%)
May 10, 2019 50.18 50.51 49.93 50.49 1,031,126 +0.42(+0.85%)
May 09, 2019 50.13 50.26 49.82 50.06 1,014,914 -0.10(-0.20%)
May 08, 2019 50.30 50.36 50.06 50.16 975,009 +0.40(+0.80%)
May 07, 2019 50.10 50.18 49.60 49.77 696,975 -0.59(-1.17%)
May 06, 2019 50.06 50.36 50.06 50.36 562,658 -0.07(-0.13%)
May 03, 2019 50.39 50.52 50.21 50.42 714,743 +0.60(+1.20%)
May 02, 2019 50.12 50.16 49.81 49.82 969,504 +0.01(+0.02%)
May 01, 2019 50.28 50.50 49.67 49.81 1,364,414 -0.45(-0.90%)
Apr 30, 2019 49.84 50.35 49.75 50.27 1,092,175 +0.92(+1.86%)
Apr 29, 2019 49.22 49.44 49.15 49.35 1,159,089 +0.22(+0.45%)
Apr 26, 2019 48.76 49.17 48.66 49.13 1,011,430 +0.55(+1.12%)
Apr 25, 2019 48.49 48.70 48.39 48.58 993,537 +0.06(+0.12%)
Apr 24, 2019 48.53 48.73 48.42 48.52 774,598 -0.04(-0.09%)
Apr 23, 2019 48.11 48.61 48.08 48.56 1,036,216 +0.05(+0.10%)
Apr 22, 2019 48.66 48.89 48.43 48.51 717,321 -0.11(-0.22%)
Apr 18, 2019 48.83 48.89 48.40 48.62 1,131,055 +1.13(+2.39%)
Apr 17, 2019 47.03 47.56 47.03 47.49 921,082 +0.12(+0.24%)
Apr 16, 2019 47.25 47.37 47.22 47.37 520,194 +0.03(+0.07%)
Apr 15, 2019 47.19 47.34 47.08 47.34 611,541 +0.00(+0.00%)
Apr 12, 2019 47.09 47.37 46.97 47.34 626,066 -0.23(-0.49%)
Apr 11, 2019 47.70 47.71 47.44 47.57 610,217 +0.02(+0.03%)
Apr 10, 2019 47.59 47.70 47.41 47.55 695,529 -0.02(-0.05%)
Apr 09, 2019 47.54 47.80 47.45 47.58 814,812 -0.20(-0.42%)
Apr 08, 2019 47.80 47.83 47.58 47.78 777,933 +0.22(+0.47%)
Apr 05, 2019 47.57 47.69 47.46 47.55 682,552 -0.15(-0.31%)
Apr 04, 2019 47.76 47.80 47.61 47.70 719,826 +0.02(+0.03%)
Apr 03, 2019 47.59 47.88 47.47 47.69 961,190 +0.12(+0.24%)
Apr 02, 2019 47.59 47.69 47.38 47.57 1,266,656 +0.01(+0.02%)
Apr 01, 2019 47.50 47.65 47.28 47.56 1,141,305 -0.16(-0.33%)
Mar 29, 2019 47.65 47.74 47.41 47.72 1,112,186 -0.02(-0.03%)
Mar 28, 2019 47.65 47.86 47.65 47.74 1,126,267 +0.04(+0.09%)
Mar 27, 2019 47.47 47.75 47.32 47.70 860,080 -0.12(-0.24%)
Mar 26, 2019 47.91 48.03 47.74 47.81 1,099,890 +0.45(+0.96%)
Mar 25, 2019 47.09 47.39 47.07 47.36 1,313,905 +0.18(+0.39%)
Mar 22, 2019 47.18 47.59 47.17 47.17 1,364,258 -0.50(-1.06%)
Mar 21, 2019 47.48 47.80 47.42 47.68 1,686,183 +0.45(+0.95%)
Mar 20, 2019 47.01 47.42 46.92 47.23 1,484,017 +0.32(+0.69%)
Mar 19, 2019 46.85 46.99 46.78 46.91 1,071,653 +0.03(+0.07%)
Mar 18, 2019 46.85 46.91 46.72 46.88 1,267,190 -0.09(-0.19%)
Mar 15, 2019 46.84 47.00 46.50 46.97 1,786,030 +0.74(+1.61%)
Mar 14, 2019 45.97 46.29 45.84 46.22 1,832,398 +0.80(+1.77%)
Mar 13, 2019 45.46 45.49 45.22 45.42 1,560,045 +0.47(+1.05%)
Mar 12, 2019 44.66 45.12 44.66 44.95 1,771,416 +0.05(+0.11%)
Mar 11, 2019 44.53 44.94 44.39 44.90 1,901,434 -0.31(-0.69%)
Mar 08, 2019 45.07 45.22 44.90 45.21 1,592,380 +0.60(+1.33%)
Mar 07, 2019 44.76 44.81 44.49 44.62 1,135,856 +0.42(+0.95%)
Mar 06, 2019 44.36 44.41 44.02 44.20 1,222,324 -0.22(-0.50%)
Mar 05, 2019 44.01 44.46 43.98 44.42 1,095,164 +0.53(+1.21%)
Mar 04, 2019 43.91 43.92 43.64 43.89 1,448,444 +0.33(+0.76%)
Mar 01, 2019 43.70 43.85 43.54 43.56 1,523,556 -0.45(-1.01%)
Feb 28, 2019 43.88 44.26 43.85 44.01 1,341,698 +0.05(+0.11%)
Feb 27, 2019 43.54 44.07 43.54 43.96 2,522,734 -1.30(-2.87%)
Feb 26, 2019 44.74 45.37 44.74 45.26 1,282,070 +0.28(+0.63%)
Feb 25, 2019 45.12 45.16 44.78 44.98 1,601,890 -0.45(-1.00%)
Feb 22, 2019 44.98 45.49 44.93 45.43 978,530 -0.46(-1.01%)
Feb 21, 2019 46.02 46.04 45.74 45.89 915,991 +0.12(+0.25%)
Feb 20, 2019 45.51 45.78 45.45 45.78 3,659,928 +0.33(+0.73%)
Feb 19, 2019 45.15 45.50 45.05 45.45 1,054,796 +0.36(+0.81%)
Feb 15, 2019 45.29 45.31 45.05 45.08 712,912 +0.04(+0.09%)
Feb 14, 2019 44.95 45.21 44.84 45.04 851,674 +0.13(+0.28%)
Feb 13, 2019 44.95 45.15 44.84 44.92 974,802 -0.09(-0.20%)
Feb 12, 2019 44.65 45.01 44.57 45.01 991,109 +0.72(+1.63%)
Feb 11, 2019 44.26 44.43 44.23 44.28 825,774 -0.28(-0.63%)
Feb 08, 2019 44.33 44.57 44.26 44.56 1,007,587 +0.03(+0.07%)
Feb 07, 2019 44.33 44.53 44.23 44.53 1,324,573 +0.20(+0.44%)
Feb 06, 2019 44.58 44.64 44.20 44.33 1,322,128 -0.57(-1.28%)
Feb 05, 2019 44.55 44.94 44.47 44.91 1,604,347 +0.84(+1.92%)
Feb 04, 2019 44.10 44.12 43.87 44.06 804,676 +0.44(+1.02%)
Feb 01, 2019 43.65 43.71 43.52 43.62 1,022,220 +0.48(+1.12%)
Jan 31, 2019 42.74 43.17 42.64 43.14 1,404,244 -0.33(-0.75%)
Jan 30, 2019 43.48 43.62 43.25 43.46 1,358,677 +0.05(+0.11%)
Jan 29, 2019 43.37 43.52 43.21 43.41 2,042,664 +0.72(+1.69%)
Jan 28, 2019 42.41 42.73 42.37 42.69 1,223,467 -0.11(-0.25%)
Jan 25, 2019 42.87 42.99 42.65 42.80 876,624 -0.05(-0.11%)
Jan 24, 2019 43.23 43.23 42.63 42.85 848,653 -0.48(-1.12%)
Jan 23, 2019 43.32 43.42 43.09 43.33 827,058 +0.53(+1.25%)
Jan 22, 2019 42.59 42.80 42.50 42.80 1,262,809 -0.11(-0.27%)
Jan 18, 2019 42.94 43.09 42.81 42.91 1,063,923 +0.22(+0.52%)
Jan 17, 2019 42.30 42.78 42.30 42.69 1,500,827 +0.38(+0.89%)
Jan 16, 2019 42.41 42.51 42.08 42.32 993,437 -0.52(-1.23%)
Jan 15, 2019 42.55 42.91 42.54 42.84 938,922 +0.40(+0.95%)
Jan 14, 2019 42.61 42.64 42.40 42.44 1,204,978 -0.53(-1.24%)
Jan 11, 2019 43.03 43.09 42.86 42.97 1,002,831 +0.21(+0.48%)
Jan 10, 2019 42.67 42.91 42.53 42.77 1,038,448 +0.21(+0.48%)
Jan 09, 2019 42.65 42.81 42.50 42.56 1,471,018 -0.36(-0.84%)
Jan 08, 2019 42.55 42.96 42.54 42.92 1,017,187 +0.01(+0.02%)
Jan 07, 2019 42.77 43.04 42.74 42.91 1,130,606 -0.32(-0.74%)
Jan 04, 2019 42.72 43.34 42.69 43.23 1,331,459 +0.70(+1.64%)
Jan 03, 2019 42.49 42.85 42.44 42.54 1,634,927 -0.20(-0.46%)
Jan 02, 2019 42.68 42.91 42.53 42.73 1,463,056 -0.11(-0.27%)
Dec 31, 2018 43.00 43.03 42.69 42.85 1,228,420 +0.19(+0.44%)
Dec 28, 2018 43.00 43.12 42.53 42.66 3,830,125 -0.11(-0.27%)
Dec 27, 2018 42.16 42.78 41.97 42.78 4,400,760 +0.02(+0.06%)
Dec 26, 2018 41.80 42.75 41.66 42.75 1,888,834 +0.95(+2.28%)
Dec 24, 2018 43.06 43.15 41.77 41.80 1,109,407 -1.06(-2.47%)
Dec 21, 2018 43.17 43.76 42.82 42.86 2,150,528 -0.44(-1.02%)
Dec 20, 2018 43.66 43.66 43.11 43.30 2,078,224 +0.07(+0.15%)
Dec 19, 2018 43.44 43.82 43.07 43.23 1,367,855 -0.13(-0.30%)
Dec 18, 2018 43.51 43.68 43.23 43.37 2,140,778 +0.00(+0.00%)
Dec 17, 2018 44.17 44.18 43.23 43.37 2,212,349 -0.92(-2.07%)
Dec 14, 2018 44.44 44.66 44.24 44.28 1,382,186 -0.59(-1.32%)
Dec 13, 2018 45.01 45.15 44.79 44.87 1,479,401 +0.11(+0.26%)
Dec 12, 2018 44.75 45.06 44.74 44.76 1,226,146 +0.35(+0.79%)
Dec 11, 2018 44.22 44.63 44.15 44.41 1,203,339 +0.46(+1.04%)
Dec 10, 2018 44.31 44.34 43.59 43.95 2,088,734 -0.37(-0.83%)
Dec 07, 2018 44.37 44.52 44.20 44.32 986,857 +0.14(+0.32%)
Dec 06, 2018 43.87 44.20 43.45 44.18 1,721,701 -0.21(-0.48%)
Dec 04, 2018 44.95 44.96 44.37 44.39 1,634,967 -0.16(-0.35%)
Dec 03, 2018 44.43 44.55 44.15 44.55 1,176,591 +0.02(+0.06%)
Nov 30, 2018 44.55 44.58 44.31 44.52 946,739 -0.19(-0.42%)
Nov 29, 2018 44.58 44.94 44.53 44.71 1,412,078 -0.30(-0.66%)
Nov 28, 2018 44.74 45.01 44.51 45.01 1,589,070 +0.22(+0.49%)
Nov 27, 2018 44.53 44.79 44.37 44.78 2,108,772 +0.49(+1.11%)
Nov 26, 2018 44.28 44.38 44.10 44.29 2,010,737 -0.27(-0.61%)
Nov 23, 2018 44.40 44.69 44.26 44.56 1,064,777 -0.07(-0.15%)
Nov 21, 2018 44.63 44.63 44.63 0 +0.01(+0.02%)
Nov 20, 2018 44.79 44.92 44.56 44.62 2,463,793 -0.21(-0.48%)
Nov 19, 2018 45.13 45.19 44.72 44.83 1,295,005 -0.09(-0.20%)
Nov 16, 2018 44.73 45.12 44.69 44.92 1,805,195 +0.39(+0.88%)
Nov 15, 2018 44.54 44.55 44.04 44.53 2,472,438 +0.35(+0.80%)
Nov 14, 2018 44.19 44.37 43.92 44.18 1,261,152 -0.12(-0.28%)
Nov 13, 2018 44.15 44.51 43.97 44.30 1,851,088 +0.56(+1.27%)
Nov 12, 2018 43.94 44.09 43.69 43.74 1,686,055 -0.50(-1.13%)
Nov 09, 2018 44.28 44.40 44.08 44.24 1,060,509 +0.47(+1.07%)
Nov 08, 2018 44.00 44.08 43.66 43.78 886,568 -0.58(-1.31%)
Nov 07, 2018 44.42 44.42 44.14 44.36 1,217,148 +0.52(+1.20%)
Nov 06, 2018 43.81 43.88 43.68 43.83 1,226,815 -0.03(-0.08%)
Nov 05, 2018 43.77 44.01 43.70 43.87 1,038,909 +0.25(+0.56%)
Nov 02, 2018 43.43 43.82 43.31 43.62 1,003,929 -0.27(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.