Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 42.73 42.85 42.35 42.44 4,620,757 -0.21(-0.50%)
Oct 28, 2022 42.11 42.72 41.92 42.65 3,142,461 +0.97(+2.33%)
Oct 27, 2022 41.46 41.85 41.42 41.68 3,780,644 -0.26(-0.62%)
Oct 26, 2022 41.29 42.11 41.27 41.95 2,965,132 -0.14(-0.33%)
Oct 25, 2022 41.64 42.11 41.64 42.09 2,788,380 +0.63(+1.53%)
Oct 24, 2022 41.20 41.59 40.66 41.45 5,981,648 -0.10(-0.25%)
Oct 21, 2022 40.98 41.63 40.90 41.55 3,590,428 +0.97(+2.39%)
Oct 20, 2022 40.97 41.16 40.49 40.58 3,657,295 -0.26(-0.64%)
Oct 19, 2022 41.11 41.19 40.61 40.85 1,976,197 -0.36(-0.88%)
Oct 18, 2022 40.99 41.33 40.95 41.21 2,694,658 +0.20(+0.48%)
Oct 17, 2022 40.99 41.37 40.92 41.01 3,022,022 +0.68(+1.69%)
Oct 14, 2022 41.04 41.13 40.30 40.33 2,617,667 -0.40(-0.98%)
Oct 13, 2022 39.75 40.85 39.58 40.73 3,776,458 +0.15(+0.37%)
Oct 12, 2022 40.35 40.72 40.25 40.58 2,951,268 +0.19(+0.46%)
Oct 11, 2022 40.72 41.15 40.37 40.40 3,085,282 +0.07(+0.19%)
Oct 10, 2022 40.22 40.42 40.01 40.32 2,323,572 -0.10(-0.25%)
Oct 07, 2022 40.99 41.03 40.34 40.43 3,099,794 -0.35(-0.87%)
Oct 06, 2022 41.22 41.22 40.66 40.78 2,813,247 -0.83(-1.99%)
Oct 05, 2022 41.74 41.87 41.28 41.61 2,296,544 -0.61(-1.44%)
Oct 04, 2022 41.85 42.27 41.77 42.22 6,656,376 +1.07(+2.61%)
Oct 03, 2022 40.85 41.17 40.53 41.14 3,257,555 +0.26(+0.64%)
Sep 30, 2022 41.23 41.48 40.86 40.88 3,869,247 -0.81(-1.95%)
Sep 29, 2022 41.71 42.00 41.39 41.69 8,587,305 +0.44(+1.06%)
Sep 28, 2022 40.39 41.42 40.22 41.26 4,881,509 +0.87(+2.15%)
Sep 27, 2022 41.27 41.46 40.24 40.39 5,736,973 -0.48(-1.16%)
Sep 26, 2022 41.21 41.39 40.55 40.86 5,347,237 -0.03(-0.07%)
Sep 23, 2022 41.50 41.53 40.62 40.89 3,447,960 -1.69(-3.96%)
Sep 22, 2022 42.85 42.90 42.45 42.58 3,088,535 +0.12(+0.29%)
Sep 21, 2022 42.32 43.07 42.29 42.46 3,605,696 +0.29(+0.69%)
Sep 20, 2022 42.27 42.38 42.00 42.17 1,897,430 -0.11(-0.26%)
Sep 19, 2022 41.96 42.30 41.92 42.28 1,513,581 +0.16(+0.38%)
Sep 16, 2022 42.25 42.28 41.92 42.12 2,175,960 -0.21(-0.48%)
Sep 15, 2022 42.39 42.63 42.23 42.33 2,119,904 -0.49(-1.15%)
Sep 14, 2022 42.87 43.04 42.64 42.82 2,455,981 +0.03(+0.07%)
Sep 13, 2022 43.57 43.68 42.79 42.79 2,490,169 -0.88(-2.01%)
Sep 12, 2022 43.80 43.93 43.66 43.67 2,585,068 +0.76(+1.78%)
Sep 09, 2022 42.87 43.02 42.67 42.91 2,983,611 +0.99(+2.36%)
Sep 08, 2022 41.59 42.05 41.50 41.92 2,835,110 -0.33(-0.77%)
Sep 07, 2022 41.78 42.24 41.77 42.24 1,821,363 +0.47(+1.12%)
Sep 06, 2022 42.10 42.33 41.71 41.78 2,519,937 +0.19(+0.45%)
Sep 02, 2022 42.05 42.28 41.46 41.59 1,959,999 -0.29(-0.69%)
Sep 01, 2022 41.89 41.92 41.54 41.88 2,193,983 -0.45(-1.06%)
Aug 31, 2022 42.77 42.89 42.30 42.33 1,724,863 -0.34(-0.79%)
Aug 30, 2022 43.08 43.14 42.61 42.66 1,852,332 -0.19(-0.44%)
Aug 29, 2022 42.86 43.08 42.80 42.85 1,626,032 -0.07(-0.15%)
Aug 26, 2022 43.73 43.82 42.87 42.92 1,792,788 -0.92(-2.11%)
Aug 25, 2022 43.61 43.84 43.36 43.84 1,308,494 +0.07(+0.15%)
Aug 24, 2022 43.62 44.02 43.52 43.77 1,809,239 +0.33(+0.75%)
Aug 23, 2022 43.33 43.66 43.27 43.45 1,727,865 -0.40(-0.91%)
Aug 22, 2022 44.10 44.28 43.78 43.85 1,773,924 -0.36(-0.82%)
Aug 19, 2022 44.23 44.41 44.06 44.21 1,876,780 +0.06(+0.13%)
Aug 18, 2022 44.13 44.19 43.90 44.16 2,807,094 -0.28(-0.63%)
Aug 17, 2022 44.28 44.52 44.20 44.44 2,705,319 +0.00(+0.00%)
Aug 16, 2022 44.03 44.56 43.99 44.44 2,743,865 -0.15(-0.33%)
Aug 15, 2022 44.36 44.61 44.30 44.59 3,487,258 +0.03(+0.06%)
Aug 12, 2022 44.10 44.57 43.89 44.56 4,943,975 +0.12(+0.27%)
Aug 11, 2022 44.49 44.72 44.40 44.44 1,972,426 -0.68(-1.51%)
Aug 10, 2022 45.04 45.21 44.98 45.12 2,102,652 +0.49(+1.11%)
Aug 09, 2022 44.97 45.07 44.58 44.62 3,094,945 -0.53(-1.18%)
Aug 08, 2022 45.28 45.42 45.08 45.15 1,868,505 +0.33(+0.73%)
Aug 05, 2022 44.82 44.90 44.48 44.83 1,963,024 -0.33(-0.72%)
Aug 04, 2022 45.17 45.31 44.91 45.15 1,715,367 +0.05(+0.11%)
Aug 03, 2022 44.76 45.20 44.72 45.10 2,318,045 +0.29(+0.64%)
Aug 02, 2022 45.45 45.50 44.78 44.82 2,414,160 -0.38(-0.84%)
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.