Skip to main content

Unilever Plc ADR (NY: UL )

49.82 -0.30 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 49.93 49.94 49.56 49.82 1,069,524 -0.30(-0.60%)
Jan 26, 2023 50.08 50.12 49.76 50.12 1,574,472 -0.37(-0.73%)
Jan 25, 2023 50.07 50.51 50.01 50.49 1,558,894 -0.13(-0.26%)
Jan 24, 2023 50.80 56.44 44.34 50.62 1,220,698 -0.28(-0.55%)
Jan 23, 2023 50.87 51.02 50.72 50.90 1,374,480 -0.11(-0.22%)
Jan 20, 2023 50.43 51.02 50.37 51.01 2,412,468 +0.65(+1.29%)
Jan 19, 2023 50.22 50.67 50.08 50.36 2,988,796 -0.04(-0.08%)
Jan 18, 2023 51.07 51.20 50.23 50.40 2,872,039 -0.69(-1.35%)
Jan 17, 2023 51.09 51.36 51.01 51.09 2,581,019 -0.35(-0.68%)
Jan 13, 2023 51.24 51.66 51.22 51.44 1,909,984 +0.22(+0.43%)
Jan 12, 2023 50.75 51.33 50.62 51.22 2,417,236 +0.25(+0.49%)
Jan 11, 2023 51.30 51.30 50.73 50.97 1,287,575 -0.04(-0.08%)
Jan 10, 2023 51.10 51.16 50.88 51.01 1,341,243 +0.06(+0.12%)
Jan 09, 2023 50.84 51.22 50.72 50.95 1,893,950 +0.15(+0.30%)
Jan 06, 2023 50.02 50.84 50.01 50.80 1,648,852 +0.72(+1.44%)
Jan 05, 2023 50.33 50.49 50.00 50.08 1,594,810 -0.73(-1.44%)
Jan 04, 2023 50.73 50.96 50.60 50.81 1,802,532 +0.34(+0.67%)
Jan 03, 2023 50.09 50.48 50.06 50.47 2,211,174 +0.12(+0.24%)
Dec 30, 2022 50.31 50.48 50.03 50.35 1,427,034 -0.25(-0.49%)
Dec 29, 2022 50.57 50.83 50.53 50.60 1,809,344 +0.15(+0.30%)
Dec 28, 2022 50.97 51.09 50.45 50.45 1,830,547 -0.66(-1.29%)
Dec 27, 2022 50.71 51.20 50.69 51.11 1,478,455 +0.04(+0.08%)
Dec 23, 2022 50.76 51.23 50.73 51.07 1,660,914 +0.21(+0.41%)
Dec 22, 2022 50.83 50.91 50.52 50.86 2,216,303 -0.25(-0.49%)
Dec 21, 2022 50.54 51.23 50.54 51.11 2,254,474 +0.46(+0.91%)
Dec 20, 2022 50.56 50.74 50.28 50.65 2,576,867 +0.18(+0.36%)
Dec 19, 2022 50.55 50.77 50.25 50.47 2,609,522 +0.20(+0.40%)
Dec 16, 2022 50.05 50.42 50.04 50.27 2,434,568 -0.27(-0.53%)
Dec 15, 2022 50.83 50.92 50.42 50.54 2,320,132 -0.82(-1.60%)
Dec 14, 2022 51.32 51.67 51.06 51.36 2,637,916 +0.70(+1.38%)
Dec 13, 2022 51.00 51.33 50.57 50.66 2,255,519 -0.02(-0.04%)
Dec 12, 2022 50.84 50.89 50.45 50.68 1,900,883 +0.33(+0.66%)
Dec 09, 2022 50.77 50.93 50.33 50.35 4,459,644 -0.05(-0.10%)
Dec 08, 2022 50.60 50.90 50.40 50.40 4,668,154 -0.42(-0.83%)
Dec 07, 2022 50.96 51.09 50.65 50.82 2,150,952 -0.35(-0.68%)
Dec 06, 2022 51.17 51.28 50.87 51.17 2,273,854 +0.18(+0.35%)
Dec 05, 2022 50.92 51.17 50.84 50.99 2,576,853 -0.51(-0.99%)
Dec 02, 2022 50.64 51.54 50.63 51.50 2,143,235 +0.35(+0.68%)
Dec 01, 2022 50.89 51.29 50.84 51.15 2,732,874 +0.77(+1.53%)
Nov 30, 2022 49.87 50.48 49.52 50.38 2,701,120 +0.92(+1.86%)
Nov 29, 2022 49.61 49.77 49.40 49.46 1,706,929 -0.13(-0.26%)
Nov 28, 2022 49.77 50.11 49.58 49.59 2,082,587 -0.07(-0.14%)
Nov 25, 2022 49.58 49.84 49.44 49.66 994,973 +0.13(+0.26%)
Nov 23, 2022 49.56 49.75 49.39 49.53 2,183,774 +0.43(+0.88%)
Nov 22, 2022 48.77 49.18 48.74 49.10 2,416,576 +0.41(+0.84%)
Nov 21, 2022 48.23 48.73 48.16 48.69 2,264,310 +0.48(+1.00%)
Nov 18, 2022 48.36 48.41 48.05 48.21 2,003,002 +0.08(+0.17%)
Nov 17, 2022 47.62 48.18 47.62 48.13 3,122,720 +0.08(+0.17%)
Nov 16, 2022 47.98 48.09 47.76 48.05 2,804,428 +0.55(+1.15%)
Nov 15, 2022 47.74 47.87 46.97 47.50 3,471,716 +0.47(+0.99%)
Nov 14, 2022 47.00 47.56 46.84 47.04 3,443,947 +0.29(+0.61%)
Nov 11, 2022 45.79 46.83 45.59 46.75 3,906,060 -0.38(-0.80%)
Nov 10, 2022 46.90 47.17 46.56 47.13 2,902,864 +1.37(+2.99%)
Nov 09, 2022 45.94 46.20 45.75 45.76 1,807,731 -0.47(-1.01%)
Nov 08, 2022 45.92 46.48 45.89 46.22 2,402,881 +0.33(+0.71%)
Nov 07, 2022 45.89 46.09 45.68 45.90 2,311,422 +0.02(+0.04%)
Nov 04, 2022 44.93 45.89 44.83 45.88 3,006,015 +1.65(+3.72%)
Nov 03, 2022 44.11 44.40 44.10 44.23 2,049,274 -0.30(-0.67%)
Nov 02, 2022 45.01 44.51 44.53 2,178,855 -0.58(-1.27%)
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.