Skip to main content

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.55 48.08 47.49 48.07 2,153,410 +0.82(+1.73%)
Jan 30, 2023 47.25 47.44 47.22 47.25 1,517,931 +0.39(+0.82%)
Jan 27, 2023 46.97 46.98 46.63 46.87 1,136,924 -0.28(-0.60%)
Jan 26, 2023 47.11 47.15 46.81 47.15 1,673,688 -0.35(-0.73%)
Jan 25, 2023 47.10 47.52 47.04 47.50 1,657,128 -0.12(-0.26%)
Jan 24, 2023 47.79 53.09 41.71 47.62 1,297,621 -0.26(-0.55%)
Jan 23, 2023 47.85 47.99 47.71 47.88 1,461,093 -0.10(-0.22%)
Jan 20, 2023 47.44 48.00 47.38 47.99 2,564,491 +0.61(+1.29%)
Jan 19, 2023 47.24 47.66 47.11 47.37 3,177,138 -0.04(-0.08%)
Jan 18, 2023 48.04 48.16 47.25 47.41 3,053,022 -0.65(-1.35%)
Jan 17, 2023 48.06 48.32 47.99 48.06 2,743,663 -0.33(-0.68%)
Jan 13, 2023 48.20 48.60 48.18 48.39 2,030,343 +0.21(+0.43%)
Jan 12, 2023 47.74 48.29 47.62 48.18 2,569,560 +0.24(+0.49%)
Jan 11, 2023 48.26 48.26 47.72 47.95 1,368,712 -0.04(-0.08%)
Jan 10, 2023 48.07 48.13 47.86 47.99 1,425,776 +0.06(+0.12%)
Jan 09, 2023 47.83 48.18 47.71 47.93 2,013,298 +0.14(+0.30%)
Jan 06, 2023 47.05 47.83 47.04 47.79 1,752,755 +0.68(+1.44%)
Jan 05, 2023 47.35 47.50 47.04 47.11 1,695,308 -0.69(-1.44%)
Jan 04, 2023 47.72 47.94 47.60 47.80 1,916,119 +0.32(+0.67%)
Jan 03, 2023 47.12 47.49 47.09 47.48 2,350,512 +0.11(+0.24%)
Dec 30, 2022 47.33 47.49 47.07 47.37 1,516,959 -0.24(-0.49%)
Dec 29, 2022 47.57 47.81 47.53 47.60 1,923,361 +0.14(+0.30%)
Dec 28, 2022 47.95 48.07 47.45 47.46 1,945,900 -0.62(-1.29%)
Dec 27, 2022 47.70 48.16 47.68 48.08 1,571,620 +0.04(+0.08%)
Dec 23, 2022 47.75 48.19 47.72 48.04 1,765,577 +0.20(+0.41%)
Dec 22, 2022 47.82 47.89 47.53 47.84 2,355,965 -0.24(-0.49%)
Dec 21, 2022 47.54 48.19 47.54 48.08 2,396,541 +0.43(+0.91%)
Dec 20, 2022 47.56 47.73 47.30 47.65 2,739,250 +0.17(+0.36%)
Dec 19, 2022 47.55 47.76 47.27 47.48 2,773,963 +0.19(+0.40%)
Dec 16, 2022 47.08 47.43 47.07 47.29 2,587,984 -0.25(-0.53%)
Dec 15, 2022 47.82 47.90 47.43 47.54 2,466,336 -0.77(-1.60%)
Dec 14, 2022 48.28 48.61 48.03 48.32 2,804,146 +0.66(+1.38%)
Dec 13, 2022 47.98 48.28 47.57 47.66 2,397,652 -0.02(-0.04%)
Dec 12, 2022 47.83 47.87 47.46 47.68 2,020,668 +0.31(+0.66%)
Dec 09, 2022 47.76 47.91 47.35 47.37 4,740,672 -0.05(-0.10%)
Dec 08, 2022 47.60 47.88 47.41 47.41 4,962,321 -0.40(-0.83%)
Dec 07, 2022 47.94 48.06 47.64 47.81 2,286,495 -0.33(-0.68%)
Dec 06, 2022 48.14 48.24 47.85 48.14 2,417,142 +0.17(+0.35%)
Dec 05, 2022 47.90 48.14 47.83 47.97 2,739,235 -0.48(-0.99%)
Dec 02, 2022 47.64 48.48 47.63 48.45 2,278,292 +0.33(+0.68%)
Dec 01, 2022 47.87 48.25 47.83 48.12 2,905,088 +0.72(+1.53%)
Nov 30, 2022 46.91 47.49 46.59 47.39 2,871,333 +0.87(+1.86%)
Nov 29, 2022 46.67 46.82 46.47 46.53 1,814,492 -0.12(-0.26%)
Nov 28, 2022 46.82 47.14 46.64 46.65 2,213,822 -0.07(-0.14%)
Nov 25, 2022 46.64 46.89 46.51 46.72 1,057,672 +0.12(+0.26%)
Nov 23, 2022 46.62 46.80 46.46 46.59 2,321,386 +0.40(+0.88%)
Nov 22, 2022 45.88 46.26 45.85 46.19 2,568,858 +0.39(+0.84%)
Nov 21, 2022 45.37 45.84 45.31 45.80 2,406,997 +0.45(+1.00%)
Nov 18, 2022 45.49 45.54 45.21 45.35 2,129,222 +0.08(+0.17%)
Nov 17, 2022 44.80 45.32 44.80 45.28 3,319,500 +0.08(+0.17%)
Nov 16, 2022 45.14 45.24 44.93 45.20 2,981,145 +0.51(+1.15%)
Nov 15, 2022 44.91 45.03 44.18 44.69 3,690,482 +0.44(+0.99%)
Nov 14, 2022 44.21 44.74 44.06 44.25 3,660,962 +0.27(+0.61%)
Nov 11, 2022 43.07 44.05 42.89 43.98 4,152,195 -0.35(-0.80%)
Nov 10, 2022 44.12 44.37 43.80 44.33 3,085,784 +1.29(+2.99%)
Nov 09, 2022 43.21 43.46 43.04 43.05 1,921,642 -0.44(-1.01%)
Nov 08, 2022 43.20 43.73 43.17 43.48 2,554,295 +0.31(+0.71%)
Nov 07, 2022 43.17 43.35 42.97 43.18 2,457,073 +0.02(+0.04%)
Nov 04, 2022 42.26 43.17 42.17 43.16 3,195,435 +1.55(+3.72%)
Nov 03, 2022 41.50 41.76 41.49 41.61 2,178,406 -0.28(-0.67%)
Nov 02, 2022 42.34 41.88 41.89 2,316,153 -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.