Skip to main content

Unilever Plc ADR (NY: UL )

64.38 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 50.74 50.85 50.46 50.85 669,111 +0.34(+0.67%)
Oct 30, 2019 50.40 50.55 50.17 50.51 905,664 +0.76(+1.52%)
Oct 29, 2019 49.50 49.95 49.41 49.76 757,925 +0.28(+0.56%)
Oct 28, 2019 49.63 49.77 49.37 49.48 832,458 -0.33(-0.66%)
Oct 25, 2019 49.94 50.14 49.78 49.81 726,369 -0.36(-0.72%)
Oct 24, 2019 49.82 50.27 49.79 50.17 1,506,200 +0.55(+1.10%)
Oct 23, 2019 49.59 49.76 49.39 49.62 1,024,897 -0.06(-0.12%)
Oct 22, 2019 49.91 50.12 49.51 49.68 1,838,146 -0.05(-0.10%)
Oct 21, 2019 49.77 50.08 49.67 49.73 920,926 -0.71(-1.41%)
Oct 18, 2019 50.13 50.51 50.04 50.45 674,800 +0.08(+0.17%)
Oct 17, 2019 50.68 50.70 50.31 50.36 880,374 +0.50(+0.99%)
Oct 16, 2019 49.84 49.99 49.55 49.87 810,151 +0.86(+1.75%)
Oct 15, 2019 48.94 49.15 48.85 49.01 1,287,862 -0.29(-0.60%)
Oct 14, 2019 49.36 49.48 49.13 49.30 859,196 -0.36(-0.73%)
Oct 11, 2019 49.58 49.84 49.46 49.67 980,878 -0.12(-0.24%)
Oct 10, 2019 49.43 49.89 49.35 49.78 744,261 -0.19(-0.39%)
Oct 09, 2019 49.89 50.07 49.70 49.98 735,582 +0.34(+0.69%)
Oct 08, 2019 50.09 50.18 49.63 49.63 926,603 -0.49(-0.97%)
Oct 07, 2019 50.05 50.39 50.01 50.12 763,932 +0.01(+0.02%)
Oct 04, 2019 49.48 50.11 49.48 50.11 1,211,211 +0.23(+0.45%)
Oct 03, 2019 49.63 50.06 49.62 49.88 1,562,624 +0.26(+0.52%)
Oct 02, 2019 50.05 50.18 49.42 49.62 1,405,048 -0.95(-1.88%)
Oct 01, 2019 50.34 50.66 50.08 50.57 2,417,759 +0.11(+0.22%)
Sep 30, 2019 50.41 50.85 50.40 50.46 1,042,263 -0.29(-0.56%)
Sep 27, 2019 50.93 50.94 50.58 50.75 828,673 -0.21(-0.41%)
Sep 26, 2019 50.79 51.03 50.77 50.96 771,124 +0.41(+0.81%)
Sep 25, 2019 50.63 50.71 50.29 50.55 1,144,423 -0.64(-1.25%)
Sep 24, 2019 50.96 51.40 50.93 51.19 763,203 +0.51(+1.01%)
Sep 23, 2019 50.87 50.99 50.64 50.67 699,404 +0.32(+0.63%)
Sep 20, 2019 50.78 51.09 50.30 50.35 1,274,332 -1.25(-2.42%)
Sep 19, 2019 51.55 51.81 51.51 51.61 742,347 -0.03(-0.07%)
Sep 18, 2019 51.48 51.70 51.37 51.64 1,020,542 +0.05(+0.10%)
Sep 17, 2019 51.14 51.76 51.13 51.59 1,162,057 +0.83(+1.64%)
Sep 16, 2019 51.02 51.03 50.52 50.76 1,046,238 -0.58(-1.13%)
Sep 13, 2019 51.25 51.54 51.22 51.34 632,402 -0.45(-0.86%)
Sep 12, 2019 51.43 51.93 51.40 51.78 752,551 +0.11(+0.21%)
Sep 11, 2019 51.05 51.67 51.05 51.67 798,032 +0.01(+0.02%)
Sep 10, 2019 51.49 51.69 51.32 51.66 939,089 -1.00(-1.90%)
Sep 09, 2019 52.99 53.02 52.49 52.66 956,649 -0.97(-1.80%)
Sep 06, 2019 53.62 53.81 53.56 53.63 518,307 +0.11(+0.20%)
Sep 05, 2019 54.06 54.07 53.50 53.52 776,295 -0.92(-1.68%)
Sep 04, 2019 54.00 54.44 53.94 54.43 565,158 +0.44(+0.81%)
Sep 03, 2019 53.42 54.03 53.38 54.00 776,186 +0.95(+1.79%)
Aug 30, 2019 53.33 53.35 52.82 53.05 785,083 +0.18(+0.35%)
Aug 29, 2019 53.16 53.16 52.61 52.86 1,064,531 +0.28(+0.53%)
Aug 28, 2019 52.62 52.76 52.41 52.59 1,442,712 +0.23(+0.43%)
Aug 27, 2019 51.88 52.55 51.86 52.36 1,062,335 +0.72(+1.40%)
Aug 26, 2019 51.50 51.74 51.47 51.64 437,591 +0.34(+0.67%)
Aug 23, 2019 51.76 52.10 51.17 51.29 785,083 -0.52(-1.00%)
Aug 22, 2019 51.59 51.86 51.46 51.82 718,314 -0.12(-0.23%)
Aug 21, 2019 51.91 52.14 51.85 51.93 771,034 +0.24(+0.45%)
Aug 20, 2019 52.01 52.05 51.55 51.70 756,160 -0.21(-0.40%)
Aug 19, 2019 51.66 52.02 51.61 51.91 744,220 +0.64(+1.24%)
Aug 16, 2019 50.85 51.36 50.68 51.27 1,060,315 +0.86(+1.72%)
Aug 15, 2019 50.56 50.74 50.24 50.40 1,227,351 +0.48(+0.96%)
Aug 14, 2019 49.93 50.49 49.87 49.93 1,251,412 -0.03(-0.05%)
Aug 13, 2019 49.62 49.97 49.60 49.95 961,387 +0.01(+0.02%)
Aug 12, 2019 49.80 50.05 49.75 49.94 679,329 +0.52(+1.05%)
Aug 09, 2019 49.63 49.76 49.20 49.42 945,983 -0.19(-0.39%)
Aug 08, 2019 49.14 49.67 49.08 49.62 637,211 +0.13(+0.27%)
Aug 07, 2019 48.83 49.57 48.76 49.48 745,445 +0.41(+0.83%)
Aug 06, 2019 49.12 49.29 48.80 49.07 763,227 +0.18(+0.36%)
Aug 05, 2019 49.66 49.72 48.71 48.90 771,317 -0.98(-1.97%)
Aug 02, 2019 50.43 50.45 49.67 49.88 814,723 -0.45(-0.89%)
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.