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 (%)
Apr 30, 2019 49.86 50.36 49.76 50.28 1,091,925 +0.92(+1.86%)
Apr 29, 2019 49.24 49.46 49.16 49.36 1,158,824 +0.22(+0.45%)
Apr 26, 2019 48.77 49.18 48.67 49.14 1,011,199 +0.55(+1.12%)
Apr 25, 2019 48.50 48.71 48.40 48.59 993,310 +0.06(+0.12%)
Apr 24, 2019 48.54 48.74 48.43 48.53 774,421 -0.04(-0.09%)
Apr 23, 2019 48.12 48.62 48.09 48.57 1,035,979 +0.05(+0.10%)
Apr 22, 2019 48.67 48.91 48.44 48.52 717,156 -0.11(-0.22%)
Apr 18, 2019 48.84 48.90 48.41 48.63 1,130,796 +1.13(+2.39%)
Apr 17, 2019 47.04 47.57 47.04 47.50 920,872 +0.12(+0.24%)
Apr 16, 2019 47.26 47.38 47.23 47.38 520,075 +0.03(+0.07%)
Apr 15, 2019 47.20 47.35 47.09 47.35 611,401 +0.00(+0.00%)
Apr 12, 2019 47.10 47.38 46.98 47.35 625,922 -0.23(-0.49%)
Apr 11, 2019 47.71 47.72 47.45 47.58 610,077 +0.02(+0.03%)
Apr 10, 2019 47.60 47.71 47.42 47.57 695,370 -0.02(-0.05%)
Apr 09, 2019 47.55 47.81 47.46 47.59 814,626 -0.20(-0.42%)
Apr 08, 2019 47.81 47.84 47.59 47.79 777,755 +0.22(+0.47%)
Apr 05, 2019 47.58 47.70 47.47 47.57 682,396 -0.15(-0.31%)
Apr 04, 2019 47.77 47.81 47.62 47.71 719,661 +0.02(+0.03%)
Apr 03, 2019 47.60 47.89 47.48 47.70 960,970 +0.12(+0.24%)
Apr 02, 2019 47.60 47.70 47.39 47.58 1,266,366 +0.01(+0.02%)
Apr 01, 2019 47.51 47.66 47.29 47.57 1,141,044 -0.16(-0.33%)
Mar 29, 2019 47.66 47.75 47.42 47.73 1,111,932 -0.02(-0.03%)
Mar 28, 2019 47.66 47.87 47.66 47.75 1,126,009 +0.04(+0.09%)
Mar 27, 2019 47.48 47.76 47.33 47.71 859,883 -0.12(-0.24%)
Mar 26, 2019 47.92 48.04 47.75 47.82 1,099,638 +0.45(+0.96%)
Mar 25, 2019 47.10 47.40 47.08 47.37 1,313,604 +0.18(+0.39%)
Mar 22, 2019 47.19 47.60 47.18 47.19 1,363,945 -0.50(-1.06%)
Mar 21, 2019 47.49 47.81 47.43 47.69 1,685,797 +0.45(+0.95%)
Mar 20, 2019 47.02 47.43 46.93 47.24 1,483,677 +0.32(+0.69%)
Mar 19, 2019 46.86 47.00 46.79 46.92 1,071,408 +0.03(+0.07%)
Mar 18, 2019 46.86 46.92 46.73 46.89 1,266,900 -0.09(-0.19%)
Mar 15, 2019 46.85 47.02 46.51 46.98 1,785,621 +0.74(+1.61%)
Mar 14, 2019 45.98 46.30 45.85 46.23 1,831,979 +0.80(+1.77%)
Mar 13, 2019 45.47 45.50 45.23 45.43 1,559,688 +0.47(+1.05%)
Mar 12, 2019 44.67 45.13 44.67 44.96 1,771,011 +0.05(+0.11%)
Mar 11, 2019 44.54 44.95 44.40 44.91 1,900,998 -0.31(-0.69%)
Mar 08, 2019 45.08 45.23 44.91 45.23 1,592,015 +0.60(+1.33%)
Mar 07, 2019 44.77 44.82 44.50 44.63 1,135,596 +0.42(+0.95%)
Mar 06, 2019 44.37 44.42 44.03 44.21 1,222,044 -0.22(-0.50%)
Mar 05, 2019 44.02 44.47 43.99 44.43 1,094,913 +0.53(+1.21%)
Mar 04, 2019 43.92 43.93 43.65 43.90 1,448,112 +0.33(+0.76%)
Mar 01, 2019 43.71 43.86 43.55 43.57 1,523,207 -0.45(-1.01%)
Feb 28, 2019 43.89 44.27 43.86 44.02 1,341,391 +0.05(+0.11%)
Feb 27, 2019 43.55 44.08 43.55 43.97 2,522,157 -1.30(-2.87%)
Feb 26, 2019 44.75 45.38 44.75 45.27 1,281,776 +0.28(+0.62%)
Feb 25, 2019 45.13 45.17 44.79 44.99 1,601,523 -0.45(-1.00%)
Feb 22, 2019 44.99 45.50 44.94 45.44 978,306 -0.46(-1.01%)
Feb 21, 2019 46.03 46.05 45.75 45.90 915,782 +0.12(+0.25%)
Feb 20, 2019 45.52 45.79 45.47 45.79 3,659,091 +0.33(+0.73%)
Feb 19, 2019 45.16 45.51 45.06 45.46 1,054,555 +0.36(+0.81%)
Feb 15, 2019 45.30 45.32 45.06 45.09 712,749 +0.04(+0.09%)
Feb 14, 2019 44.96 45.22 44.85 45.05 851,480 +0.13(+0.28%)
Feb 13, 2019 44.96 45.16 44.85 44.93 974,579 -0.09(-0.20%)
Feb 12, 2019 44.66 45.02 44.58 45.02 990,882 +0.72(+1.63%)
Feb 11, 2019 44.27 44.44 44.25 44.29 825,585 -0.28(-0.63%)
Feb 08, 2019 44.34 44.58 44.27 44.57 1,007,356 +0.03(+0.07%)
Feb 07, 2019 44.34 44.54 44.24 44.54 1,324,270 +0.20(+0.44%)
Feb 06, 2019 44.59 44.65 44.21 44.34 1,321,825 -0.57(-1.28%)
Feb 05, 2019 44.56 44.95 44.48 44.92 1,603,979 +0.84(+1.92%)
Feb 04, 2019 44.11 44.13 43.88 44.07 804,492 +0.44(+1.02%)
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.