Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 53.07 53.13 52.63 52.70 1,948,037 +0.04(+0.07%)
Apr 27, 2023 52.49 52.73 52.28 52.66 1,979,112 +1.04(+2.02%)
Apr 26, 2023 52.07 52.12 51.48 51.61 2,085,417 -0.29(-0.57%)
Apr 25, 2023 51.72 52.05 51.66 51.91 2,213,826 +0.14(+0.28%)
Apr 24, 2023 51.72 51.90 51.66 51.77 2,114,273 +0.04(+0.07%)
Apr 21, 2023 51.76 51.96 51.48 51.73 2,671,424 +0.22(+0.42%)
Apr 20, 2023 51.38 51.59 51.35 51.51 1,586,570 +0.40(+0.78%)
Apr 19, 2023 51.40 51.47 51.09 51.11 1,812,239 +0.08(+0.15%)
Apr 18, 2023 50.85 51.06 50.81 51.04 2,882,558 +0.00(+0.00%)
Apr 17, 2023 51.22 51.27 50.89 51.04 1,554,650 +0.19(+0.37%)
Apr 14, 2023 50.90 51.06 50.69 50.85 1,601,759 -0.50(-0.98%)
Apr 13, 2023 51.02 51.39 50.97 51.35 2,314,603 +0.65(+1.27%)
Apr 12, 2023 50.75 50.96 50.67 50.70 1,571,077 +0.10(+0.21%)
Apr 11, 2023 50.71 50.75 50.56 50.60 1,514,921 -0.25(-0.49%)
Apr 10, 2023 50.66 50.66 50.12 50.85 1,882,326 +0.00(+0.00%)
Apr 06, 2023 50.88 51.03 50.77 50.85 2,069,574 +0.25(+0.49%)
Apr 05, 2023 50.48 50.76 50.44 50.60 2,809,831 +0.36(+0.72%)
Apr 04, 2023 50.06 50.35 49.99 50.24 2,569,678 +0.23(+0.46%)
Apr 03, 2023 49.31 50.05 49.16 50.01 2,892,327 +0.73(+1.48%)
Mar 31, 2023 49.48 49.55 49.10 49.28 1,688,989 -0.05(-0.10%)
Mar 30, 2023 49.16 49.34 49.13 49.33 1,600,128 +0.31(+0.64%)
Mar 29, 2023 49.35 49.40 48.90 49.01 3,027,210 -0.22(-0.44%)
Mar 28, 2023 49.34 49.37 49.11 49.23 2,379,322 +0.16(+0.33%)
Mar 27, 2023 49.18 49.27 49.02 49.07 2,199,408 +0.30(+0.62%)
Mar 24, 2023 48.77 48.88 48.50 48.77 1,916,510 +0.39(+0.80%)
Mar 23, 2023 48.60 48.86 48.25 48.38 1,894,976 +0.02(+0.04%)
Mar 22, 2023 48.41 48.87 48.34 48.36 2,665,425 +0.38(+0.79%)
Mar 21, 2023 48.05 48.07 47.65 47.98 2,749,637 +0.54(+1.14%)
Mar 20, 2023 47.28 47.60 47.16 47.44 2,852,330 +0.80(+1.71%)
Mar 17, 2023 46.82 46.85 46.47 46.64 4,151,876 -0.54(-1.15%)
Mar 16, 2023 47.05 47.28 46.93 47.18 2,000,905 +0.65(+1.41%)
Mar 15, 2023 46.12 46.63 46.09 46.53 2,818,085 -0.61(-1.29%)
Mar 14, 2023 46.77 47.16 46.60 47.13 1,995,225 +0.50(+1.08%)
Mar 13, 2023 47.03 47.21 46.58 46.63 2,977,153 +0.38(+0.82%)
Mar 10, 2023 46.76 46.83 46.15 46.25 1,845,221 +0.01(+0.02%)
Mar 09, 2023 46.63 46.66 46.18 46.24 1,593,818 -0.11(-0.25%)
Mar 08, 2023 46.34 46.45 46.18 46.36 1,171,701 +0.16(+0.35%)
Mar 07, 2023 46.93 46.99 46.12 46.20 2,011,393 -0.78(-1.66%)
Mar 06, 2023 46.90 47.17 46.82 46.97 2,387,520 -0.32(-0.68%)
Mar 03, 2023 47.38 47.44 47.13 47.30 2,540,395 -0.53(-1.11%)
Mar 02, 2023 47.18 47.86 47.16 47.83 1,865,062 +0.48(+1.02%)
Mar 01, 2023 47.40 47.46 47.11 47.34 1,639,722 -0.04(-0.08%)
Feb 28, 2023 47.52 47.64 47.36 47.38 1,310,664 -0.54(-1.13%)
Feb 27, 2023 48.00 48.05 47.83 47.92 1,301,925 +0.21(+0.44%)
Feb 24, 2023 47.51 47.75 47.41 47.71 1,562,441 -0.40(-0.83%)
Feb 23, 2023 48.07 48.19 47.83 48.11 1,715,062 -0.12(-0.24%)
Feb 22, 2023 48.48 48.58 48.21 48.23 1,822,403 -0.18(-0.37%)
Feb 21, 2023 48.09 48.48 48.00 48.41 1,585,688 +0.25(+0.53%)
Feb 17, 2023 47.70 48.31 47.69 48.15 2,087,069 +0.34(+0.71%)
Feb 16, 2023 47.61 47.99 47.53 47.82 2,060,207 -0.70(-1.43%)
Feb 15, 2023 48.24 48.51 47.93 48.51 1,978,337 -0.24(-0.48%)
Feb 14, 2023 49.08 49.23 48.64 48.75 2,989,526 -0.06(-0.12%)
Feb 13, 2023 47.89 48.83 47.84 48.80 2,168,746 +1.83(+3.90%)
Feb 10, 2023 46.95 47.08 46.81 46.97 1,780,428 +0.08(+0.18%)
Feb 09, 2023 47.40 47.44 46.87 46.88 1,469,446 +0.19(+0.40%)
Feb 08, 2023 46.74 46.79 46.52 46.70 1,911,972 +0.08(+0.16%)
Feb 07, 2023 46.40 46.64 46.20 46.62 2,031,222 -0.66(-1.39%)
Feb 06, 2023 47.34 47.38 47.02 47.28 1,504,137 -0.24(-0.49%)
Feb 03, 2023 47.44 47.60 47.20 47.51 1,488,283 +0.24(+0.50%)
Feb 02, 2023 47.32 47.47 47.05 47.28 2,527,370 -0.86(-1.78%)
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.