Skip to main content

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.48 48.52 48.09 48.38 764,707 -0.11(-0.23%)
Dec 30, 2019 49.06 49.06 48.32 48.49 832,101 -0.33(-0.68%)
Dec 27, 2019 48.96 48.96 48.73 48.82 833,721 +0.75(+1.57%)
Dec 26, 2019 48.23 48.23 47.95 48.06 475,247 +0.09(+0.19%)
Dec 24, 2019 48.00 48.14 47.97 47.97 441,382 -0.14(-0.28%)
Dec 23, 2019 48.53 48.56 48.07 48.11 1,144,772 +0.08(+0.18%)
Dec 20, 2019 48.17 48.28 47.98 48.02 1,418,922 +0.14(+0.30%)
Dec 19, 2019 47.64 47.95 47.55 47.88 1,661,842 +0.58(+1.22%)
Dec 18, 2019 47.73 47.79 47.18 47.30 3,451,804 -0.32(-0.68%)
Dec 17, 2019 48.20 48.33 47.57 47.62 5,090,416 -4.76(-9.09%)
Dec 16, 2019 52.30 52.52 52.16 52.39 1,087,715 +0.82(+1.59%)
Dec 13, 2019 51.36 51.58 51.24 51.57 1,253,123 +1.23(+2.44%)
Dec 12, 2019 50.59 50.67 50.18 50.34 1,123,296 -0.12(-0.23%)
Dec 11, 2019 50.57 50.70 50.38 50.46 1,005,182 -0.28(-0.55%)
Dec 10, 2019 50.87 51.01 50.68 50.74 540,913 -0.22(-0.43%)
Dec 09, 2019 50.90 51.02 50.73 50.96 616,752 +0.35(+0.69%)
Dec 06, 2019 50.58 50.76 50.41 50.61 902,853 +0.38(+0.76%)
Dec 05, 2019 50.21 50.26 49.99 50.23 801,789 -0.14(-0.27%)
Dec 04, 2019 50.25 50.42 50.17 50.37 750,042 +0.28(+0.56%)
Dec 03, 2019 49.93 50.11 49.88 50.09 962,611 -0.08(-0.15%)
Dec 02, 2019 50.15 50.19 49.75 50.16 1,031,370 -0.18(-0.35%)
Nov 29, 2019 50.13 50.37 50.08 50.34 378,158 +0.38(+0.76%)
Nov 27, 2019 49.84 50.02 49.69 49.96 939,960 +0.08(+0.15%)
Nov 26, 2019 49.81 50.09 49.75 49.88 867,405 +0.31(+0.63%)
Nov 25, 2019 49.37 49.61 49.31 49.57 1,414,547 +0.31(+0.64%)
Nov 22, 2019 49.34 49.42 49.20 49.26 571,374 +0.02(+0.03%)
Nov 21, 2019 49.38 49.54 49.11 49.24 785,699 -0.51(-1.02%)
Nov 20, 2019 49.58 49.82 49.55 49.75 951,855 -0.19(-0.39%)
Nov 19, 2019 50.14 50.19 49.88 49.94 734,921 -0.11(-0.22%)
Nov 18, 2019 50.15 50.37 50.00 50.05 806,104 +0.10(+0.20%)
Nov 15, 2019 49.71 50.06 49.65 49.95 762,817 -0.23(-0.46%)
Nov 14, 2019 50.10 50.31 50.05 50.18 1,289,757 -0.34(-0.67%)
Nov 13, 2019 50.32 50.55 50.20 50.52 772,289 +0.49(+0.98%)
Nov 12, 2019 50.27 50.32 49.93 50.03 969,666 -0.36(-0.71%)
Nov 11, 2019 50.27 50.42 50.13 50.38 681,078 -0.36(-0.70%)
Nov 08, 2019 50.87 51.04 50.55 50.74 809,377 +0.25(+0.49%)
Nov 07, 2019 50.83 50.85 50.43 50.49 717,719 -0.61(-1.19%)
Nov 06, 2019 51.25 51.30 51.02 51.10 714,363 +0.80(+1.60%)
Nov 05, 2019 50.15 50.34 50.04 50.30 933,383 +0.39(+0.78%)
Nov 04, 2019 50.39 50.49 49.82 49.91 826,667 -0.65(-1.29%)
Nov 01, 2019 51.14 51.15 50.44 50.56 783,852 -0.30(-0.60%)
Oct 31, 2019 50.75 50.87 50.47 50.87 668,958 +0.34(+0.67%)
Oct 30, 2019 50.41 50.56 50.18 50.53 905,456 +0.76(+1.52%)
Oct 29, 2019 49.51 49.96 49.42 49.77 757,751 +0.28(+0.56%)
Oct 28, 2019 49.64 49.78 49.38 49.49 832,267 -0.33(-0.66%)
Oct 25, 2019 49.95 50.15 49.79 49.82 726,203 -0.36(-0.72%)
Oct 24, 2019 49.83 50.28 49.80 50.18 1,505,855 +0.55(+1.10%)
Oct 23, 2019 49.60 49.77 49.40 49.63 1,024,663 -0.06(-0.12%)
Oct 22, 2019 49.92 50.13 49.52 49.69 1,837,725 -0.05(-0.10%)
Oct 21, 2019 49.79 50.09 49.68 49.74 920,715 -0.71(-1.41%)
Oct 18, 2019 50.14 50.52 50.05 50.46 674,646 +0.08(+0.17%)
Oct 17, 2019 50.69 50.71 50.32 50.37 880,172 +0.50(+0.99%)
Oct 16, 2019 49.85 50.00 49.56 49.88 809,965 +0.86(+1.75%)
Oct 15, 2019 48.95 49.16 48.86 49.02 1,287,567 -0.29(-0.60%)
Oct 14, 2019 49.37 49.49 49.14 49.32 858,999 -0.36(-0.73%)
Oct 11, 2019 49.59 49.85 49.48 49.68 980,653 -0.12(-0.24%)
Oct 10, 2019 49.44 49.90 49.36 49.79 744,090 -0.19(-0.39%)
Oct 09, 2019 49.90 50.08 49.71 49.99 735,414 +0.34(+0.69%)
Oct 08, 2019 50.10 50.19 49.64 49.64 926,391 -0.49(-0.97%)
Oct 07, 2019 50.06 50.40 50.02 50.13 763,757 +0.01(+0.02%)
Oct 04, 2019 49.49 50.12 49.49 50.12 1,210,933 +0.23(+0.45%)
Oct 03, 2019 49.64 50.07 49.63 49.90 1,562,266 +0.26(+0.52%)
Oct 02, 2019 50.06 50.19 49.43 49.63 1,404,727 -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.