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 (%)
Jan 31, 2023 47.54 48.07 47.48 48.06 2,153,904 +0.82(+1.73%)
Jan 30, 2023 47.24 47.43 47.21 47.24 1,518,279 +0.39(+0.82%)
Jan 27, 2023 46.96 46.97 46.62 46.86 1,137,184 -0.28(-0.60%)
Jan 26, 2023 47.10 47.14 46.80 47.14 1,674,072 -0.35(-0.73%)
Jan 25, 2023 47.09 47.50 47.03 47.49 1,657,508 -0.12(-0.26%)
Jan 24, 2023 47.78 53.08 41.70 47.61 1,297,918 -0.26(-0.55%)
Jan 23, 2023 47.84 47.98 47.70 47.87 1,461,428 -0.10(-0.22%)
Jan 20, 2023 47.43 47.98 47.37 47.98 2,565,079 +0.61(+1.29%)
Jan 19, 2023 47.23 47.65 47.10 47.36 3,177,865 -0.04(-0.08%)
Jan 18, 2023 48.03 48.15 47.24 47.40 3,053,722 -0.65(-1.35%)
Jan 17, 2023 48.05 48.30 47.98 48.05 2,744,292 -0.33(-0.68%)
Jan 13, 2023 48.19 48.59 48.17 48.38 2,030,808 +0.21(+0.43%)
Jan 12, 2023 47.73 48.28 47.61 48.17 2,570,148 +0.24(+0.49%)
Jan 11, 2023 48.25 48.25 47.71 47.94 1,369,026 -0.04(-0.08%)
Jan 10, 2023 48.06 48.12 47.85 47.98 1,426,089 +0.06(+0.12%)
Jan 09, 2023 47.82 48.17 47.70 47.92 2,013,760 +0.14(+0.30%)
Jan 06, 2023 47.04 47.82 47.03 47.78 1,753,157 +0.68(+1.44%)
Jan 05, 2023 47.34 47.49 47.03 47.10 1,695,696 -0.69(-1.44%)
Jan 04, 2023 47.71 47.93 47.59 47.79 1,916,559 +0.32(+0.67%)
Jan 03, 2023 47.11 47.48 47.08 47.47 2,351,051 +0.11(+0.24%)
Dec 30, 2022 47.32 47.48 47.06 47.35 1,517,307 -0.24(-0.49%)
Dec 29, 2022 47.56 47.80 47.52 47.59 1,923,801 +0.14(+0.30%)
Dec 28, 2022 47.94 48.06 47.44 47.45 1,946,346 -0.62(-1.29%)
Dec 27, 2022 47.69 48.15 47.67 48.07 1,571,981 +0.04(+0.08%)
Dec 23, 2022 47.74 48.18 47.71 48.03 1,765,982 +0.20(+0.41%)
Dec 22, 2022 47.81 47.88 47.51 47.83 2,356,505 -0.24(-0.49%)
Dec 21, 2022 47.53 48.18 47.53 48.07 2,397,090 +0.43(+0.91%)
Dec 20, 2022 47.55 47.72 47.29 47.64 2,739,878 +0.17(+0.36%)
Dec 19, 2022 47.54 47.74 47.26 47.47 2,774,598 +0.19(+0.40%)
Dec 16, 2022 47.07 47.42 47.06 47.28 2,588,577 -0.25(-0.53%)
Dec 15, 2022 47.81 47.89 47.42 47.53 2,466,902 -0.77(-1.60%)
Dec 14, 2022 48.27 48.59 48.02 48.30 2,804,788 +0.66(+1.38%)
Dec 13, 2022 47.97 48.27 47.56 47.65 2,398,201 -0.02(-0.04%)
Dec 12, 2022 47.82 47.86 47.45 47.66 2,021,131 +0.31(+0.66%)
Dec 09, 2022 47.75 47.90 47.34 47.35 4,741,758 -0.05(-0.10%)
Dec 08, 2022 47.59 47.87 47.40 47.40 4,963,458 -0.39(-0.83%)
Dec 07, 2022 47.93 48.05 47.63 47.80 2,287,019 -0.33(-0.68%)
Dec 06, 2022 48.13 48.23 47.84 48.13 2,417,696 +0.17(+0.35%)
Dec 05, 2022 47.89 48.13 47.82 47.96 2,739,863 -0.48(-0.99%)
Dec 02, 2022 47.63 48.47 47.62 48.44 2,278,814 +0.33(+0.68%)
Dec 01, 2022 47.86 48.23 47.82 48.11 2,905,753 +0.72(+1.53%)
Nov 30, 2022 46.90 47.48 46.58 47.38 2,871,991 +0.87(+1.86%)
Nov 29, 2022 46.66 46.81 46.46 46.52 1,814,908 -0.12(-0.26%)
Nov 28, 2022 46.81 47.13 46.63 46.64 2,214,330 -0.07(-0.14%)
Nov 25, 2022 46.63 46.87 46.50 46.71 1,057,914 +0.12(+0.26%)
Nov 23, 2022 46.61 46.79 46.45 46.58 2,321,918 +0.40(+0.88%)
Nov 22, 2022 45.87 46.25 45.84 46.18 2,569,447 +0.39(+0.84%)
Nov 21, 2022 45.36 45.83 45.29 45.79 2,407,548 +0.45(+1.00%)
Nov 18, 2022 45.48 45.53 45.20 45.34 2,129,710 +0.08(+0.17%)
Nov 17, 2022 44.79 45.31 44.79 45.27 3,320,261 +0.08(+0.17%)
Nov 16, 2022 45.12 45.23 44.92 45.19 2,981,828 +0.51(+1.15%)
Nov 15, 2022 44.90 45.02 44.17 44.68 3,691,327 +0.44(+0.99%)
Nov 14, 2022 44.20 44.73 44.05 44.24 3,661,801 +0.27(+0.61%)
Nov 11, 2022 43.06 44.04 42.88 43.97 4,153,146 -0.35(-0.80%)
Nov 10, 2022 44.11 44.36 43.79 44.32 3,086,491 +1.29(+2.99%)
Nov 09, 2022 43.20 43.45 43.03 43.04 1,922,083 -0.44(-1.01%)
Nov 08, 2022 43.19 43.72 43.16 43.47 2,554,880 +0.31(+0.71%)
Nov 07, 2022 43.16 43.34 42.96 43.17 2,457,636 +0.02(+0.04%)
Nov 04, 2022 42.25 43.16 42.16 43.15 3,196,167 +1.55(+3.72%)
Nov 03, 2022 41.49 41.75 41.48 41.60 2,178,906 -0.28(-0.67%)
Nov 02, 2022 42.33 41.87 41.88 2,316,683 -0.54(-1.27%)
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.