Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.00 45.39 44.97 45.13 1,308,270 +0.05(+0.11%)
Feb 27, 2019 44.65 45.20 44.65 45.08 2,459,881 -1.33(-2.87%)
Feb 26, 2019 45.89 46.53 45.89 46.41 1,250,127 +0.29(+0.62%)
Feb 25, 2019 46.27 46.31 45.92 46.12 1,561,979 -0.47(-1.00%)
Feb 22, 2019 46.12 46.65 46.08 46.59 954,150 -0.47(-1.01%)
Feb 21, 2019 47.19 47.22 46.90 47.07 893,170 +0.12(+0.25%)
Feb 20, 2019 46.68 46.95 46.62 46.95 3,568,742 +0.34(+0.73%)
Feb 19, 2019 46.30 46.66 46.20 46.61 1,028,516 +0.37(+0.81%)
Feb 15, 2019 46.45 46.47 46.20 46.23 695,150 +0.04(+0.09%)
Feb 14, 2019 46.10 46.37 45.99 46.19 830,455 +0.13(+0.28%)
Feb 13, 2019 46.10 46.31 45.99 46.06 950,519 -0.09(-0.20%)
Feb 12, 2019 45.79 46.16 45.71 46.16 966,420 +0.74(+1.63%)
Feb 11, 2019 45.39 45.57 45.37 45.42 805,203 -0.29(-0.63%)
Feb 08, 2019 45.47 45.71 45.39 45.70 982,487 +0.03(+0.07%)
Feb 07, 2019 45.47 45.67 45.36 45.67 1,291,576 +0.20(+0.44%)
Feb 06, 2019 45.72 45.78 45.33 45.47 1,289,192 -0.59(-1.28%)
Feb 05, 2019 45.68 46.09 45.61 46.05 1,564,380 +0.87(+1.92%)
Feb 04, 2019 45.23 45.25 44.99 45.19 784,630 +0.45(+1.02%)
Feb 01, 2019 44.77 44.82 44.63 44.73 996,755 +0.50(+1.12%)
Jan 31, 2019 43.83 44.27 43.73 44.24 1,369,262 -0.34(-0.75%)
Jan 30, 2019 44.59 44.73 44.36 44.57 1,324,831 +0.05(+0.11%)
Jan 29, 2019 44.48 44.63 44.31 44.52 1,991,778 +0.74(+1.69%)
Jan 28, 2019 43.50 43.83 43.45 43.78 1,192,989 -0.11(-0.25%)
Jan 25, 2019 43.97 44.09 43.74 43.89 854,786 -0.05(-0.11%)
Jan 24, 2019 44.34 44.34 43.72 43.94 827,512 -0.50(-1.12%)
Jan 23, 2019 44.42 44.53 44.19 44.44 806,455 +0.55(+1.25%)
Jan 22, 2019 43.67 43.90 43.59 43.89 1,231,351 -0.12(-0.27%)
Jan 18, 2019 44.04 44.19 43.90 44.01 1,037,420 +0.23(+0.52%)
Jan 17, 2019 43.38 43.87 43.38 43.78 1,463,440 +0.39(+0.89%)
Jan 16, 2019 43.50 43.60 43.16 43.40 968,689 -0.54(-1.22%)
Jan 15, 2019 43.63 44.01 43.62 43.94 915,532 +0.41(+0.95%)
Jan 14, 2019 43.70 43.73 43.49 43.52 1,174,961 -0.55(-1.24%)
Jan 11, 2019 44.13 44.19 43.95 44.07 977,850 +0.21(+0.48%)
Jan 10, 2019 43.76 44.00 43.62 43.86 1,012,579 +0.21(+0.48%)
Jan 09, 2019 43.74 43.90 43.58 43.65 1,434,373 -0.37(-0.84%)
Jan 08, 2019 43.63 44.05 43.62 44.02 991,848 +0.01(+0.02%)
Jan 07, 2019 43.86 44.14 43.83 44.01 1,102,441 -0.33(-0.74%)
Jan 04, 2019 43.81 44.45 43.78 44.34 1,298,291 +0.71(+1.64%)
Jan 03, 2019 43.57 43.94 43.53 43.62 1,594,198 -0.20(-0.46%)
Jan 02, 2019 43.77 44.00 43.62 43.83 1,426,610 -0.12(-0.27%)
Dec 31, 2018 44.10 44.13 43.78 43.94 1,197,818 +0.19(+0.44%)
Dec 28, 2018 44.10 44.23 43.62 43.75 3,734,712 -0.12(-0.27%)
Dec 27, 2018 43.24 43.88 43.04 43.87 4,291,132 +0.03(+0.06%)
Dec 26, 2018 42.87 43.84 42.72 43.84 1,841,781 +0.98(+2.28%)
Dec 24, 2018 44.16 44.25 42.84 42.87 1,081,770 -1.09(-2.47%)
Dec 21, 2018 44.27 44.88 43.91 43.95 2,096,955 -0.45(-1.02%)
Dec 20, 2018 44.78 44.78 44.21 44.41 2,026,452 +0.07(+0.15%)
Dec 19, 2018 44.55 44.94 44.17 44.34 1,333,780 -0.13(-0.30%)
Dec 18, 2018 44.62 44.79 44.33 44.47 2,087,448 +0.00(+0.00%)
Dec 17, 2018 45.30 45.31 44.34 44.47 2,157,236 -0.94(-2.07%)
Dec 14, 2018 45.58 45.80 45.37 45.42 1,347,754 -0.61(-1.32%)
Dec 13, 2018 46.16 46.31 45.94 46.02 1,442,547 +0.12(+0.26%)
Dec 12, 2018 45.89 46.21 45.88 45.90 1,195,601 +0.36(+0.79%)
Dec 11, 2018 45.35 45.77 45.28 45.54 1,173,363 +0.47(+1.05%)
Dec 10, 2018 45.44 45.47 44.70 45.07 2,036,701 -0.38(-0.83%)
Dec 07, 2018 45.51 45.66 45.33 45.45 962,273 +0.14(+0.32%)
Dec 06, 2018 44.99 45.33 44.56 45.31 1,678,811 -0.22(-0.48%)
Dec 04, 2018 46.10 46.11 45.50 45.52 1,594,238 -0.16(-0.35%)
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.