Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.47 48.51 48.08 48.37 764,883 -0.11(-0.23%)
Dec 30, 2019 49.05 49.05 48.31 48.48 832,292 -0.33(-0.68%)
Dec 27, 2019 48.95 48.95 48.72 48.81 833,912 +0.75(+1.57%)
Dec 26, 2019 48.21 48.21 47.94 48.05 475,356 +0.09(+0.19%)
Dec 24, 2019 47.99 48.13 47.96 47.96 441,483 -0.14(-0.28%)
Dec 23, 2019 48.52 48.54 48.06 48.10 1,145,035 +0.08(+0.18%)
Dec 20, 2019 48.16 48.27 47.97 48.01 1,419,247 +0.14(+0.30%)
Dec 19, 2019 47.63 47.94 47.54 47.87 1,662,223 +0.58(+1.22%)
Dec 18, 2019 47.72 47.77 47.17 47.29 3,452,595 -0.32(-0.68%)
Dec 17, 2019 48.19 48.32 47.56 47.61 5,091,582 -4.76(-9.09%)
Dec 16, 2019 52.28 52.51 52.15 52.38 1,087,965 +0.82(+1.59%)
Dec 13, 2019 51.35 51.57 51.23 51.56 1,253,410 +1.23(+2.44%)
Dec 12, 2019 50.57 50.66 50.17 50.33 1,123,554 -0.12(-0.23%)
Dec 11, 2019 50.56 50.68 50.37 50.45 1,005,412 -0.28(-0.55%)
Dec 10, 2019 50.85 51.00 50.67 50.73 541,037 -0.22(-0.43%)
Dec 09, 2019 50.89 51.01 50.72 50.95 616,893 +0.35(+0.69%)
Dec 06, 2019 50.57 50.75 50.40 50.60 903,060 +0.38(+0.76%)
Dec 05, 2019 50.20 50.24 49.98 50.22 801,973 -0.14(-0.27%)
Dec 04, 2019 50.24 50.41 50.16 50.35 750,214 +0.28(+0.56%)
Dec 03, 2019 49.91 50.10 49.86 50.08 962,831 -0.08(-0.15%)
Dec 02, 2019 50.13 50.18 49.74 50.15 1,031,606 -0.18(-0.35%)
Nov 29, 2019 50.12 50.35 50.07 50.33 378,245 +0.38(+0.76%)
Nov 27, 2019 49.83 50.01 49.68 49.95 940,176 +0.08(+0.15%)
Nov 26, 2019 49.80 50.08 49.74 49.87 867,603 +0.31(+0.63%)
Nov 25, 2019 49.36 49.60 49.30 49.56 1,414,871 +0.31(+0.64%)
Nov 22, 2019 49.33 49.41 49.19 49.25 571,505 +0.02(+0.03%)
Nov 21, 2019 49.36 49.53 49.09 49.23 785,879 -0.51(-1.02%)
Nov 20, 2019 49.57 49.81 49.54 49.74 952,073 -0.19(-0.39%)
Nov 19, 2019 50.13 50.18 49.87 49.93 735,090 -0.11(-0.22%)
Nov 18, 2019 50.14 50.36 49.99 50.04 806,289 +0.10(+0.20%)
Nov 15, 2019 49.69 50.05 49.64 49.94 762,991 -0.23(-0.46%)
Nov 14, 2019 50.08 50.30 50.04 50.17 1,290,053 -0.34(-0.67%)
Nov 13, 2019 50.31 50.54 50.19 50.51 772,466 +0.49(+0.98%)
Nov 12, 2019 50.26 50.30 49.91 50.02 969,888 -0.36(-0.71%)
Nov 11, 2019 50.26 50.41 50.12 50.37 681,234 -0.36(-0.70%)
Nov 08, 2019 50.85 51.03 50.54 50.73 809,563 +0.25(+0.49%)
Nov 07, 2019 50.82 50.84 50.41 50.48 717,883 -0.61(-1.19%)
Nov 06, 2019 51.24 51.29 51.01 51.09 714,526 +0.80(+1.60%)
Nov 05, 2019 50.13 50.33 50.02 50.29 933,597 +0.39(+0.78%)
Nov 04, 2019 50.38 50.48 49.81 49.90 826,857 -0.65(-1.29%)
Nov 01, 2019 51.12 51.14 50.43 50.55 784,031 -0.30(-0.60%)
Oct 31, 2019 50.74 50.85 50.46 50.85 669,111 +0.34(+0.67%)
Oct 30, 2019 50.40 50.55 50.17 50.51 905,664 +0.76(+1.52%)
Oct 29, 2019 49.50 49.95 49.41 49.76 757,925 +0.28(+0.56%)
Oct 28, 2019 49.63 49.77 49.37 49.48 832,458 -0.33(-0.66%)
Oct 25, 2019 49.94 50.14 49.78 49.81 726,369 -0.36(-0.72%)
Oct 24, 2019 49.82 50.27 49.79 50.17 1,506,200 +0.55(+1.10%)
Oct 23, 2019 49.59 49.76 49.39 49.62 1,024,897 -0.06(-0.12%)
Oct 22, 2019 49.91 50.12 49.51 49.68 1,838,146 -0.05(-0.10%)
Oct 21, 2019 49.77 50.08 49.67 49.73 920,926 -0.71(-1.41%)
Oct 18, 2019 50.13 50.51 50.04 50.45 674,800 +0.08(+0.17%)
Oct 17, 2019 50.68 50.70 50.31 50.36 880,374 +0.50(+0.99%)
Oct 16, 2019 49.84 49.99 49.55 49.87 810,151 +0.86(+1.75%)
Oct 15, 2019 48.94 49.15 48.85 49.01 1,287,862 -0.29(-0.60%)
Oct 14, 2019 49.36 49.48 49.13 49.30 859,196 -0.36(-0.73%)
Oct 11, 2019 49.58 49.84 49.46 49.67 980,878 -0.12(-0.24%)
Oct 10, 2019 49.43 49.89 49.35 49.78 744,261 -0.19(-0.39%)
Oct 09, 2019 49.89 50.07 49.70 49.98 735,582 +0.34(+0.69%)
Oct 08, 2019 50.09 50.18 49.63 49.63 926,603 -0.49(-0.97%)
Oct 07, 2019 50.05 50.39 50.01 50.12 763,932 +0.01(+0.02%)
Oct 04, 2019 49.48 50.11 49.48 50.11 1,211,211 +0.23(+0.45%)
Oct 03, 2019 49.63 50.06 49.62 49.88 1,562,624 +0.26(+0.52%)
Oct 02, 2019 50.05 50.18 49.42 49.62 1,405,048 -0.95(-1.88%)
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.