Skip to main content

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.73 50.92 50.63 50.75 758,792 -0.65(-1.26%)
May 30, 2019 51.16 51.45 51.13 51.40 734,074 +0.42(+0.83%)
May 29, 2019 50.67 50.99 50.47 50.97 1,096,984 -0.06(-0.11%)
May 28, 2019 51.45 51.78 51.02 51.03 985,202 -0.57(-1.11%)
May 24, 2019 51.58 51.73 51.41 51.61 856,851 +0.62(+1.23%)
May 23, 2019 50.89 51.06 50.79 50.98 1,260,619 -0.07(-0.15%)
May 22, 2019 50.85 51.25 50.78 51.06 2,229,075 +0.63(+1.26%)
May 21, 2019 50.76 50.82 50.35 50.42 1,116,239 -0.12(-0.23%)
May 20, 2019 50.48 50.81 50.46 50.54 569,897 -0.16(-0.31%)
May 17, 2019 50.80 50.91 50.65 50.70 779,316 -0.02(-0.03%)
May 16, 2019 50.49 50.98 50.37 50.71 1,146,862 +0.43(+0.86%)
May 15, 2019 49.93 50.37 49.88 50.28 707,004 +0.50(+1.00%)
May 14, 2019 49.84 50.06 49.74 49.78 898,335 -0.50(-0.99%)
May 13, 2019 50.11 50.35 50.08 50.28 754,976 -0.21(-0.41%)
May 10, 2019 50.18 50.51 49.93 50.49 1,031,126 +0.42(+0.85%)
May 09, 2019 50.13 50.26 49.82 50.06 1,014,914 -0.10(-0.20%)
May 08, 2019 50.30 50.36 50.06 50.16 975,009 +0.40(+0.80%)
May 07, 2019 50.10 50.18 49.60 49.77 696,975 -0.59(-1.17%)
May 06, 2019 50.06 50.36 50.06 50.36 562,658 -0.07(-0.13%)
May 03, 2019 50.39 50.52 50.21 50.42 714,743 +0.60(+1.20%)
May 02, 2019 50.12 50.16 49.81 49.82 969,504 +0.01(+0.02%)
May 01, 2019 50.28 50.50 49.67 49.81 1,364,414 -0.45(-0.90%)
Apr 30, 2019 49.84 50.35 49.75 50.27 1,092,175 +0.92(+1.86%)
Apr 29, 2019 49.22 49.44 49.15 49.35 1,159,089 +0.22(+0.45%)
Apr 26, 2019 48.76 49.17 48.66 49.13 1,011,430 +0.55(+1.12%)
Apr 25, 2019 48.49 48.70 48.39 48.58 993,537 +0.06(+0.12%)
Apr 24, 2019 48.53 48.73 48.42 48.52 774,598 -0.04(-0.09%)
Apr 23, 2019 48.11 48.61 48.08 48.56 1,036,216 +0.05(+0.10%)
Apr 22, 2019 48.66 48.89 48.43 48.51 717,321 -0.11(-0.22%)
Apr 18, 2019 48.83 48.89 48.40 48.62 1,131,055 +1.13(+2.39%)
Apr 17, 2019 47.03 47.56 47.03 47.49 921,082 +0.12(+0.24%)
Apr 16, 2019 47.25 47.37 47.22 47.37 520,194 +0.03(+0.07%)
Apr 15, 2019 47.19 47.34 47.08 47.34 611,541 +0.00(+0.00%)
Apr 12, 2019 47.09 47.37 46.97 47.34 626,066 -0.23(-0.49%)
Apr 11, 2019 47.70 47.71 47.44 47.57 610,217 +0.02(+0.03%)
Apr 10, 2019 47.59 47.70 47.41 47.55 695,529 -0.02(-0.05%)
Apr 09, 2019 47.54 47.80 47.45 47.58 814,812 -0.20(-0.42%)
Apr 08, 2019 47.80 47.83 47.58 47.78 777,933 +0.22(+0.47%)
Apr 05, 2019 47.57 47.69 47.46 47.55 682,552 -0.15(-0.31%)
Apr 04, 2019 47.76 47.80 47.61 47.70 719,826 +0.02(+0.03%)
Apr 03, 2019 47.59 47.88 47.47 47.69 961,190 +0.12(+0.24%)
Apr 02, 2019 47.59 47.69 47.38 47.57 1,266,656 +0.01(+0.02%)
Apr 01, 2019 47.50 47.65 47.28 47.56 1,141,305 -0.16(-0.33%)
Mar 29, 2019 47.65 47.74 47.41 47.72 1,112,186 -0.02(-0.03%)
Mar 28, 2019 47.65 47.86 47.65 47.74 1,126,267 +0.04(+0.09%)
Mar 27, 2019 47.47 47.75 47.32 47.70 860,080 -0.12(-0.24%)
Mar 26, 2019 47.91 48.03 47.74 47.81 1,099,890 +0.45(+0.96%)
Mar 25, 2019 47.09 47.39 47.07 47.36 1,313,905 +0.18(+0.39%)
Mar 22, 2019 47.18 47.59 47.17 47.17 1,364,258 -0.50(-1.06%)
Mar 21, 2019 47.48 47.80 47.42 47.68 1,686,183 +0.45(+0.95%)
Mar 20, 2019 47.01 47.42 46.92 47.23 1,484,017 +0.32(+0.69%)
Mar 19, 2019 46.85 46.99 46.78 46.91 1,071,653 +0.03(+0.07%)
Mar 18, 2019 46.85 46.91 46.72 46.88 1,267,190 -0.09(-0.19%)
Mar 15, 2019 46.84 47.00 46.50 46.97 1,786,030 +0.74(+1.61%)
Mar 14, 2019 45.97 46.29 45.84 46.22 1,832,398 +0.80(+1.77%)
Mar 13, 2019 45.46 45.49 45.22 45.42 1,560,045 +0.47(+1.05%)
Mar 12, 2019 44.66 45.12 44.66 44.95 1,771,416 +0.05(+0.11%)
Mar 11, 2019 44.53 44.94 44.39 44.90 1,901,434 -0.31(-0.69%)
Mar 08, 2019 45.07 45.22 44.90 45.21 1,592,380 +0.60(+1.33%)
Mar 07, 2019 44.76 44.81 44.49 44.62 1,135,856 +0.42(+0.95%)
Mar 06, 2019 44.36 44.41 44.02 44.20 1,222,324 -0.22(-0.50%)
Mar 05, 2019 44.01 44.46 43.98 44.42 1,095,164 +0.53(+1.21%)
Mar 04, 2019 43.91 43.92 43.64 43.89 1,448,444 +0.33(+0.76%)
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.