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 (%)
Oct 30, 2020 49.78 49.97 49.28 49.65 1,709,106 -0.76(-1.51%)
Oct 29, 2020 50.27 50.72 49.89 50.41 1,634,663 -0.15(-0.30%)
Oct 28, 2020 51.20 51.54 50.46 50.57 2,156,950 -2.28(-4.31%)
Oct 27, 2020 52.45 53.34 52.41 52.85 1,482,617 +0.20(+0.38%)
Oct 26, 2020 52.56 52.66 52.27 52.65 1,779,068 -0.49(-0.91%)
Oct 23, 2020 53.55 53.71 52.95 53.13 1,083,476 -0.22(-0.41%)
Oct 22, 2020 53.70 53.76 53.33 53.35 1,240,829 -0.01(-0.02%)
Oct 21, 2020 53.55 54.04 53.36 53.36 1,320,925 -0.76(-1.41%)
Oct 20, 2020 54.43 54.47 54.06 54.12 1,179,721 +0.57(+1.07%)
Oct 19, 2020 54.41 54.53 53.51 53.55 1,885,265 -0.83(-1.53%)
Oct 16, 2020 54.42 54.52 54.22 54.38 947,406 +0.40(+0.74%)
Oct 15, 2020 54.00 54.24 53.89 53.98 1,083,979 -0.99(-1.80%)
Oct 14, 2020 54.93 55.36 54.76 54.97 959,419 +0.22(+0.40%)
Oct 13, 2020 54.52 54.93 54.52 54.75 1,924,602 +0.09(+0.16%)
Oct 12, 2020 54.62 55.02 54.60 54.67 1,313,104 -0.03(-0.05%)
Oct 09, 2020 54.32 54.86 54.24 54.69 1,549,735 +0.78(+1.45%)
Oct 08, 2020 53.79 54.07 53.74 53.91 764,537 +0.16(+0.29%)
Oct 07, 2020 53.51 53.84 53.49 53.76 487,417 +0.27(+0.50%)
Oct 06, 2020 54.17 54.21 53.33 53.49 792,379 -1.05(-1.92%)
Oct 05, 2020 54.45 54.60 54.31 54.54 669,598 +0.22(+0.40%)
Oct 02, 2020 53.82 54.51 53.74 54.32 1,157,339 +0.67(+1.24%)
Oct 01, 2020 53.61 53.98 53.22 53.65 1,225,899 +0.21(+0.39%)
Sep 30, 2020 53.74 53.88 53.21 53.44 746,804 -0.20(-0.37%)
Sep 29, 2020 53.52 53.76 53.36 53.64 1,047,340 +0.16(+0.29%)
Sep 28, 2020 53.63 53.94 53.43 53.49 999,401 +0.79(+1.50%)
Sep 25, 2020 52.27 52.70 52.13 52.70 738,397 +0.20(+0.38%)
Sep 24, 2020 52.59 52.66 51.97 52.50 859,223 +0.12(+0.23%)
Sep 23, 2020 53.24 53.26 52.36 52.38 1,048,665 -0.05(-0.10%)
Sep 22, 2020 52.20 52.75 52.17 52.43 1,071,759 +0.53(+1.02%)
Sep 21, 2020 51.95 51.97 51.39 51.90 1,404,169 -0.87(-1.64%)
Sep 18, 2020 53.18 53.43 52.46 52.77 1,898,391 -1.36(-2.51%)
Sep 17, 2020 53.82 54.27 53.67 54.13 1,138,095 +0.22(+0.40%)
Sep 16, 2020 54.32 54.41 53.83 53.91 842,837 -0.22(-0.40%)
Sep 15, 2020 54.39 54.54 54.07 54.13 1,129,418 +0.62(+1.15%)
Sep 14, 2020 54.17 54.19 53.50 53.51 793,354 -0.19(-0.35%)
Sep 11, 2020 53.76 54.13 53.41 53.70 2,384,847 +0.77(+1.46%)
Sep 10, 2020 53.76 53.82 52.92 52.93 1,161,267 -0.88(-1.64%)
Sep 09, 2020 53.25 54.06 53.24 53.82 1,192,059 +2.11(+4.09%)
Sep 08, 2020 51.65 52.04 51.29 51.70 1,455,262 +0.44(+0.86%)
Sep 04, 2020 51.64 51.82 50.65 51.26 1,106,212 -0.55(-1.05%)
Sep 03, 2020 52.90 53.04 51.57 51.81 955,491 -0.98(-1.85%)
Sep 02, 2020 52.27 52.86 52.27 52.79 688,747 +1.11(+2.15%)
Sep 01, 2020 51.51 51.75 51.18 51.68 925,087 +0.05(+0.10%)
Aug 31, 2020 51.84 52.08 51.54 51.62 739,425 -0.49(-0.95%)
Aug 28, 2020 52.06 52.14 51.54 52.12 762,634 -0.22(-0.41%)
Aug 27, 2020 53.00 53.07 52.32 52.33 744,032 +0.09(+0.17%)
Aug 26, 2020 52.00 52.35 51.94 52.25 604,496 +0.10(+0.20%)
Aug 25, 2020 52.46 52.48 51.90 52.14 585,092 -0.09(-0.17%)
Aug 24, 2020 52.51 52.53 52.04 52.23 596,396 +0.62(+1.21%)
Aug 21, 2020 50.99 51.71 50.96 51.61 541,391 -0.44(-0.85%)
Aug 20, 2020 51.72 52.10 51.62 52.05 756,839 +0.02(+0.03%)
Aug 19, 2020 52.52 52.52 51.94 52.03 896,044 +0.00(+0.00%)
Aug 18, 2020 52.13 52.14 51.78 52.03 881,597 +0.26(+0.50%)
Aug 17, 2020 51.61 51.97 51.61 51.77 854,358 +0.27(+0.52%)
Aug 14, 2020 51.67 51.89 51.38 51.50 1,433,401 -0.41(-0.78%)
Aug 13, 2020 52.20 52.37 51.82 51.91 907,540 -0.23(-0.45%)
Aug 12, 2020 51.81 52.42 51.75 52.14 913,137 +1.21(+2.38%)
Aug 11, 2020 51.68 51.70 50.85 50.93 747,711 -0.68(-1.33%)
Aug 10, 2020 51.94 51.94 51.49 51.62 1,004,419 -0.10(-0.20%)
Aug 07, 2020 51.78 51.89 51.49 51.72 838,228 -0.63(-1.21%)
Aug 06, 2020 52.25 52.55 52.23 52.35 1,073,423 -0.25(-0.48%)
Aug 05, 2020 53.38 53.52 52.57 52.60 821,280 -0.49(-0.92%)
Aug 04, 2020 52.26 53.09 52.18 53.09 899,093 +0.43(+0.82%)
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.