Skip to main content

Unilever Plc ADR (NY: UL )

64.42 -0.39 (-0.61%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.90 48.18 47.87 48.09 1,989,484 -0.27(-0.56%)
Oct 28, 2021 48.24 48.48 48.18 48.36 1,491,637 +0.31(+0.64%)
Oct 27, 2021 48.38 48.46 47.94 48.05 1,711,420 -0.41(-0.85%)
Oct 26, 2021 48.47 48.47 1,835,646 +0.44(+0.92%)
Oct 25, 2021 48.16 48.17 47.83 48.03 1,731,605 -0.18(-0.37%)
Oct 22, 2021 48.08 48.44 48.05 48.21 1,941,967 +0.30(+0.62%)
Oct 21, 2021 47.78 48.06 47.70 47.91 2,929,727 +0.52(+1.10%)
Oct 20, 2021 47.41 47.55 47.28 47.39 1,606,039 +0.26(+0.55%)
Oct 19, 2021 47.00 47.21 46.90 47.13 2,023,111 -0.19(-0.40%)
Oct 18, 2021 47.34 47.43 47.15 47.32 2,254,258 -0.22(-0.45%)
Oct 15, 2021 47.29 47.79 47.27 47.53 1,690,805 -0.16(-0.34%)
Oct 14, 2021 47.69 47.74 47.51 47.70 1,823,176 +0.15(+0.32%)
Oct 13, 2021 47.29 47.60 47.29 47.54 2,116,285 +0.62(+1.32%)
Oct 12, 2021 47.03 47.10 46.83 46.92 1,705,776 -0.20(-0.42%)
Oct 11, 2021 47.27 47.43 47.12 47.12 1,619,145 -0.13(-0.27%)
Oct 08, 2021 47.43 47.55 47.21 47.25 2,220,196 -0.26(-0.55%)
Oct 07, 2021 47.56 47.91 47.43 47.51 2,040,924 -0.11(-0.23%)
Oct 06, 2021 47.16 47.65 47.13 47.61 2,243,703 -0.35(-0.73%)
Oct 05, 2021 48.18 48.20 47.95 47.96 2,570,252 -0.33(-0.69%)
Oct 04, 2021 48.18 48.50 48.12 48.30 2,746,383 -0.36(-0.74%)
Oct 01, 2021 48.79 48.88 48.30 48.66 3,099,553 -0.01(-0.02%)
Sep 30, 2021 48.93 48.96 48.48 48.66 3,944,079 -0.56(-1.13%)
Sep 29, 2021 48.75 49.37 48.60 49.22 2,953,383 +0.38(+0.77%)
Sep 28, 2021 49.01 49.01 48.49 48.84 2,966,359 +0.15(+0.31%)
Sep 27, 2021 48.77 49.07 48.69 48.69 1,762,857 -0.29(-0.59%)
Sep 24, 2021 49.01 49.25 48.92 48.98 1,342,383 -0.26(-0.53%)
Sep 23, 2021 49.41 49.54 49.19 49.24 1,701,036 +0.23(+0.48%)
Sep 22, 2021 49.29 49.55 48.97 49.01 2,735,403 +0.12(+0.24%)
Sep 21, 2021 49.03 49.36 48.89 48.89 2,576,229 +0.22(+0.44%)
Sep 20, 2021 48.68 49.07 48.34 48.67 3,073,460 +0.25(+0.52%)
Sep 17, 2021 48.80 49.01 48.35 48.42 2,891,704 -0.53(-1.08%)
Sep 16, 2021 49.08 49.17 48.72 48.95 2,115,728 -0.38(-0.76%)
Sep 15, 2021 49.52 49.62 49.18 49.33 2,653,970 -0.37(-0.74%)
Sep 14, 2021 50.09 50.10 49.68 49.70 1,993,857 +0.13(+0.27%)
Sep 13, 2021 49.64 49.80 49.49 49.56 1,766,589 +0.44(+0.90%)
Sep 10, 2021 49.33 49.38 49.07 49.12 1,567,376 -0.11(-0.22%)
Sep 09, 2021 49.63 49.63 49.13 49.23 1,795,614 -0.51(-1.03%)
Sep 08, 2021 49.28 49.78 49.28 49.74 1,964,639 +0.34(+0.69%)
Sep 07, 2021 49.38 49.64 49.36 49.40 2,257,327 -0.10(-0.20%)
Sep 03, 2021 49.20 49.70 49.15 49.50 2,496,463 +0.26(+0.53%)
Sep 02, 2021 49.02 49.36 49.01 49.24 3,097,316 -1.04(-2.07%)
Sep 01, 2021 50.02 50.31 49.89 50.28 2,010,101 +0.31(+0.61%)
Aug 31, 2021 49.81 49.99 49.76 49.97 1,709,380 -0.11(-0.22%)
Aug 30, 2021 49.78 50.10 49.78 50.08 1,283,731 +0.26(+0.52%)
Aug 27, 2021 50.03 50.15 49.78 49.82 1,619,384 -0.21(-0.41%)
Aug 26, 2021 49.94 50.14 49.83 50.03 1,436,664 +0.15(+0.31%)
Aug 25, 2021 49.69 49.96 49.56 49.88 1,689,478 -0.33(-0.66%)
Aug 24, 2021 50.01 50.38 49.93 50.21 1,357,709 -0.39(-0.78%)
Aug 23, 2021 50.50 50.74 50.37 50.60 1,200,542 +0.01(+0.02%)
Aug 20, 2021 50.33 50.83 50.25 50.59 1,433,422 +0.38(+0.75%)
Aug 19, 2021 50.15 50.52 50.13 50.22 2,298,291 -0.32(-0.64%)
Aug 18, 2021 50.98 51.00 50.52 50.54 1,550,598 -0.71(-1.38%)
Aug 17, 2021 51.07 51.41 51.03 51.25 1,586,259 -0.09(-0.17%)
Aug 16, 2021 51.16 51.40 51.02 51.34 2,056,865 -0.51(-0.99%)
Aug 13, 2021 51.53 51.92 51.49 51.85 1,418,881 +0.66(+1.30%)
Aug 12, 2021 51.33 51.41 51.18 51.19 955,870 -0.28(-0.54%)
Aug 11, 2021 51.41 51.60 51.37 51.46 1,439,243 +0.22(+0.44%)
Aug 10, 2021 51.31 51.39 51.05 51.24 1,108,984 -0.15(-0.30%)
Aug 09, 2021 51.34 51.41 51.19 51.39 1,470,599 +0.42(+0.83%)
Aug 06, 2021 50.97 51.09 50.86 50.97 1,436,764 -0.37(-0.72%)
Aug 05, 2021 51.53 51.60 51.19 51.34 1,819,705 +0.28(+0.55%)
Aug 04, 2021 51.60 51.74 50.95 51.06 2,263,345 -0.39(-0.76%)
Aug 03, 2021 51.23 51.47 51.19 51.45 1,803,998 +0.50(+0.98%)
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.