Skip to main content

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 53.08 53.14 52.64 52.71 1,947,591 +0.04(+0.07%)
Apr 27, 2023 52.50 52.74 52.29 52.67 1,978,659 +1.04(+2.02%)
Apr 26, 2023 52.08 52.13 51.49 51.63 2,084,940 -0.29(-0.57%)
Apr 25, 2023 51.73 52.06 51.67 51.92 2,213,319 +0.14(+0.28%)
Apr 24, 2023 51.73 51.91 51.67 51.78 2,113,789 +0.04(+0.07%)
Apr 21, 2023 51.77 51.97 51.49 51.74 2,670,813 +0.22(+0.42%)
Apr 20, 2023 51.39 51.60 51.36 51.52 1,586,207 +0.40(+0.78%)
Apr 19, 2023 51.41 51.48 51.10 51.12 1,811,824 +0.08(+0.15%)
Apr 18, 2023 50.86 51.07 50.82 51.05 2,881,898 +0.00(+0.00%)
Apr 17, 2023 51.23 51.28 50.90 51.05 1,554,294 +0.19(+0.37%)
Apr 14, 2023 50.91 51.08 50.71 50.86 1,601,392 -0.50(-0.98%)
Apr 13, 2023 51.03 51.40 50.98 51.36 2,314,073 +0.65(+1.27%)
Apr 12, 2023 50.76 50.97 50.69 50.71 1,570,717 +0.10(+0.21%)
Apr 11, 2023 50.72 50.76 50.57 50.61 1,514,574 -0.25(-0.49%)
Apr 10, 2023 50.67 50.67 50.13 50.86 1,881,895 +0.00(+0.00%)
Apr 06, 2023 50.90 51.04 50.78 50.86 2,069,100 +0.25(+0.49%)
Apr 05, 2023 50.49 50.77 50.45 50.61 2,809,187 +0.36(+0.72%)
Apr 04, 2023 50.07 50.36 50.00 50.25 2,569,090 +0.23(+0.46%)
Apr 03, 2023 49.32 50.06 49.17 50.02 2,891,665 +0.73(+1.48%)
Mar 31, 2023 49.49 49.56 49.11 49.29 1,688,603 -0.05(-0.10%)
Mar 30, 2023 49.17 49.35 49.14 49.34 1,599,762 +0.31(+0.64%)
Mar 29, 2023 49.36 49.41 48.91 49.03 3,026,517 -0.22(-0.44%)
Mar 28, 2023 49.35 49.39 49.12 49.24 2,378,777 +0.16(+0.33%)
Mar 27, 2023 49.19 49.28 49.03 49.08 2,198,905 +0.30(+0.62%)
Mar 24, 2023 48.78 48.89 48.51 48.78 1,916,071 +0.39(+0.80%)
Mar 23, 2023 48.61 48.87 48.26 48.39 1,894,542 +0.02(+0.04%)
Mar 22, 2023 48.42 48.88 48.35 48.37 2,664,815 +0.38(+0.79%)
Mar 21, 2023 48.06 48.09 47.66 47.99 2,749,008 +0.54(+1.14%)
Mar 20, 2023 47.29 47.61 47.17 47.45 2,851,677 +0.80(+1.71%)
Mar 17, 2023 46.83 46.86 46.48 46.65 4,150,925 -0.54(-1.15%)
Mar 16, 2023 47.06 47.29 46.94 47.19 2,000,447 +0.65(+1.41%)
Mar 15, 2023 46.13 46.64 46.10 46.54 2,817,440 -0.61(-1.29%)
Mar 14, 2023 46.78 47.17 46.61 47.15 1,994,768 +0.50(+1.08%)
Mar 13, 2023 47.04 47.22 46.60 46.64 2,976,472 +0.38(+0.82%)
Mar 10, 2023 46.78 46.84 46.16 46.26 1,844,799 +0.01(+0.02%)
Mar 09, 2023 46.64 46.67 46.19 46.25 1,593,453 -0.11(-0.25%)
Mar 08, 2023 46.35 46.46 46.19 46.37 1,171,432 +0.16(+0.35%)
Mar 07, 2023 46.94 47.00 46.13 46.21 2,010,933 -0.78(-1.66%)
Mar 06, 2023 46.91 47.18 46.83 46.98 2,386,974 -0.32(-0.68%)
Mar 03, 2023 47.39 47.45 47.14 47.31 2,539,813 -0.53(-1.11%)
Mar 02, 2023 47.19 47.87 47.17 47.84 1,864,635 +0.48(+1.02%)
Mar 01, 2023 47.41 47.46 47.12 47.35 1,639,346 -0.04(-0.08%)
Feb 28, 2023 47.53 47.65 47.37 47.39 1,310,364 -0.54(-1.13%)
Feb 27, 2023 48.01 48.06 47.84 47.93 1,301,627 +0.21(+0.44%)
Feb 24, 2023 47.52 47.76 47.42 47.72 1,562,084 -0.40(-0.83%)
Feb 23, 2023 48.09 48.20 47.84 48.12 1,714,669 -0.12(-0.24%)
Feb 22, 2023 48.49 48.59 48.22 48.24 1,821,985 -0.18(-0.37%)
Feb 21, 2023 48.10 48.48 48.01 48.42 1,585,325 +0.25(+0.53%)
Feb 17, 2023 47.71 48.32 47.70 48.16 2,086,591 +0.34(+0.71%)
Feb 16, 2023 47.62 48.00 47.54 47.83 2,059,735 -0.70(-1.43%)
Feb 15, 2023 48.25 48.52 47.94 48.52 1,977,884 -0.24(-0.48%)
Feb 14, 2023 49.09 49.24 48.65 48.76 2,988,841 -0.06(-0.12%)
Feb 13, 2023 47.90 48.84 47.85 48.81 2,168,249 +1.83(+3.90%)
Feb 10, 2023 46.96 47.09 46.82 46.98 1,780,020 +0.08(+0.18%)
Feb 09, 2023 47.41 47.45 46.88 46.89 1,469,110 +0.19(+0.40%)
Feb 08, 2023 46.75 46.81 46.53 46.71 1,911,534 +0.08(+0.16%)
Feb 07, 2023 46.42 46.66 46.21 46.63 2,030,756 -0.66(-1.39%)
Feb 06, 2023 47.35 47.39 47.04 47.29 1,503,793 -0.24(-0.49%)
Feb 03, 2023 47.45 47.61 47.21 47.53 1,487,942 +0.24(+0.50%)
Feb 02, 2023 47.33 47.48 47.06 47.29 2,526,791 -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.