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 (%)
Jun 30, 2023 49.69 50.02 49.67 49.90 2,419,430 +0.58(+1.18%)
Jun 29, 2023 49.25 49.41 49.14 49.32 1,468,304 -0.09(-0.17%)
Jun 28, 2023 49.45 49.49 49.21 49.41 1,658,469 -0.28(-0.56%)
Jun 27, 2023 49.57 49.78 49.50 49.68 1,722,432 +0.24(+0.48%)
Jun 26, 2023 49.49 49.52 49.22 49.45 1,846,132 -0.11(-0.21%)
Jun 23, 2023 49.45 49.73 49.36 49.55 3,806,477 +0.08(+0.15%)
Jun 22, 2023 49.40 49.52 49.25 49.47 2,000,317 -0.14(-0.29%)
Jun 21, 2023 49.28 49.65 49.15 49.62 1,862,537 +0.30(+0.60%)
Jun 20, 2023 49.55 49.73 49.31 49.32 2,818,299 -0.39(-0.79%)
Jun 16, 2023 49.69 49.80 49.55 49.71 3,044,175 +0.53(+1.07%)
Jun 15, 2023 48.94 49.22 49.19 3,080,155 -3.32(-6.33%)
May 08, 2023 52.74 52.81 52.44 52.51 1,624,244 -0.23(-0.43%)
May 05, 2023 52.39 52.86 52.26 52.74 1,537,329 +0.14(+0.27%)
May 04, 2023 52.64 52.72 52.40 52.59 2,128,370 -0.08(-0.14%)
May 03, 2023 52.92 52.94 52.58 52.67 2,027,847 +0.06(+0.11%)
May 02, 2023 52.20 52.65 52.10 52.61 2,015,464 +0.09(+0.16%)
May 01, 2023 52.64 52.87 52.47 52.53 1,261,624 -0.18(-0.34%)
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%)
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.