Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 48.74 48.85 48.57 48.59 1,278,061 -0.55(-1.13%)
Feb 27, 2023 49.22 49.28 49.05 49.15 1,269,539 +0.21(+0.44%)
Feb 24, 2023 48.72 48.97 48.62 48.93 1,523,575 -0.41(-0.83%)
Feb 23, 2023 49.30 49.42 49.05 49.34 1,672,399 -0.12(-0.24%)
Feb 22, 2023 49.72 49.82 49.44 49.46 1,777,066 -0.18(-0.37%)
Feb 21, 2023 49.31 49.72 49.23 49.64 1,546,241 +0.26(+0.53%)
Feb 17, 2023 48.92 49.55 48.91 49.38 2,035,149 +0.35(+0.71%)
Feb 16, 2023 48.82 49.22 48.75 49.04 2,008,955 -0.71(-1.43%)
Feb 15, 2023 49.47 49.75 49.15 49.75 1,929,122 -0.24(-0.48%)
Feb 14, 2023 50.33 50.48 49.88 49.99 2,915,155 -0.06(-0.12%)
Feb 13, 2023 49.11 50.08 49.06 50.05 2,114,793 +1.88(+3.90%)
Feb 10, 2023 48.15 48.28 48.00 48.17 1,736,136 +0.09(+0.18%)
Feb 09, 2023 48.61 48.65 48.06 48.08 1,432,891 +0.19(+0.40%)
Feb 08, 2023 47.94 47.99 47.71 47.89 1,864,407 +0.08(+0.16%)
Feb 07, 2023 47.59 47.83 47.38 47.81 1,980,690 -0.68(-1.39%)
Feb 06, 2023 48.54 48.59 48.22 48.49 1,466,719 -0.24(-0.50%)
Feb 03, 2023 48.65 48.82 48.40 48.73 1,451,259 +0.24(+0.50%)
Feb 02, 2023 48.52 48.68 48.25 48.49 2,464,496 -0.88(-1.78%)
Feb 01, 2023 49.02 49.49 48.77 49.36 2,442,479 +0.08(+0.16%)
Jan 31, 2023 48.76 49.30 48.69 49.29 2,100,321 +0.84(+1.73%)
Jan 30, 2023 48.45 48.64 48.42 48.45 1,480,508 +0.40(+0.82%)
Jan 27, 2023 48.16 48.17 47.81 48.05 1,108,894 -0.29(-0.60%)
Jan 26, 2023 48.30 48.34 47.99 48.34 1,632,425 -0.36(-0.73%)
Jan 25, 2023 48.29 48.72 48.23 48.70 1,616,274 -0.13(-0.26%)
Jan 24, 2023 49.00 54.44 42.77 48.82 1,265,630 -0.27(-0.55%)
Jan 23, 2023 49.06 49.20 48.92 49.09 1,425,072 -0.11(-0.22%)
Jan 20, 2023 48.64 49.21 48.58 49.20 2,501,267 +0.63(+1.29%)
Jan 19, 2023 48.44 48.87 48.30 48.57 3,098,809 -0.04(-0.08%)
Jan 18, 2023 49.26 49.38 48.44 48.61 2,977,754 -0.67(-1.35%)
Jan 17, 2023 49.28 49.54 49.20 49.28 2,676,022 -0.34(-0.68%)
Jan 13, 2023 49.42 49.83 49.40 49.61 1,980,287 +0.21(+0.43%)
Jan 12, 2023 48.95 49.51 48.82 49.40 2,506,210 +0.24(+0.49%)
Jan 11, 2023 49.48 49.48 48.93 49.16 1,334,968 -0.04(-0.08%)
Jan 10, 2023 49.29 49.34 49.07 49.20 1,390,612 +0.06(+0.12%)
Jan 09, 2023 49.04 49.40 48.92 49.14 1,963,663 +0.14(+0.30%)
Jan 06, 2023 48.24 49.04 48.23 49.00 1,709,543 +0.69(+1.44%)
Jan 05, 2023 48.54 48.70 48.22 48.30 1,653,512 -0.70(-1.44%)
Jan 04, 2023 48.93 49.15 48.80 49.01 1,868,880 +0.33(+0.67%)
Jan 03, 2023 48.31 48.69 48.28 48.68 2,292,564 +0.12(+0.24%)
Dec 30, 2022 48.52 48.69 48.26 48.56 1,479,561 -0.24(-0.49%)
Dec 29, 2022 48.77 49.02 48.74 48.80 1,875,943 +0.14(+0.30%)
Dec 28, 2022 49.16 49.28 48.65 48.66 1,897,926 -0.64(-1.29%)
Dec 27, 2022 48.91 49.38 48.89 49.30 1,532,874 +0.04(+0.08%)
Dec 23, 2022 48.96 49.41 48.92 49.26 1,722,049 +0.20(+0.41%)
Dec 22, 2022 49.03 49.10 48.73 49.05 2,297,881 -0.24(-0.49%)
Dec 21, 2022 48.75 49.41 48.75 49.30 2,337,457 +0.44(+0.91%)
Dec 20, 2022 48.77 48.94 48.49 48.85 2,671,717 +0.17(+0.36%)
Dec 19, 2022 48.76 48.96 48.47 48.68 2,705,574 +0.19(+0.40%)
Dec 16, 2022 48.27 48.63 48.26 48.49 2,524,180 -0.26(-0.53%)
Dec 15, 2022 49.03 49.11 48.63 48.75 2,405,532 -0.79(-1.60%)
Dec 14, 2022 49.50 49.83 49.25 49.54 2,735,013 +0.68(+1.38%)
Dec 13, 2022 49.19 49.50 48.77 48.86 2,338,541 -0.02(-0.04%)
Dec 12, 2022 49.04 49.08 48.66 48.88 1,970,851 +0.32(+0.66%)
Dec 09, 2022 48.97 49.12 48.54 48.56 4,623,796 -0.05(-0.10%)
Dec 08, 2022 48.80 49.09 48.61 48.61 4,839,981 -0.41(-0.83%)
Dec 07, 2022 49.15 49.28 48.85 49.02 2,230,125 -0.34(-0.68%)
Dec 06, 2022 49.35 49.46 49.06 49.35 2,357,551 +0.17(+0.35%)
Dec 05, 2022 49.11 49.35 49.04 49.18 2,671,703 -0.49(-0.99%)
Dec 02, 2022 48.84 49.71 48.83 49.67 2,222,124 +0.34(+0.68%)
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.