Skip to main content

Unilever Plc ADR (NY: UL )

50.18 +0.04 (+0.08%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 50.75 50.82 50.36 50.55 1,646,598 -0.05(-0.10%)
Mar 30, 2023 50.42 50.61 50.39 50.60 1,559,967 +0.32(+0.64%)
Mar 29, 2023 50.62 50.67 50.16 50.28 2,951,232 -0.22(-0.44%)
Mar 28, 2023 50.61 50.65 50.37 50.50 2,319,604 +0.17(+0.33%)
Mar 27, 2023 50.44 50.54 50.28 50.33 2,144,206 +0.31(+0.62%)
Mar 24, 2023 50.02 50.13 49.75 50.02 1,868,408 +0.40(+0.80%)
Mar 23, 2023 49.85 50.12 49.49 49.62 1,847,414 +0.02(+0.04%)
Mar 22, 2023 49.65 50.13 49.58 49.60 2,598,527 +0.39(+0.79%)
Mar 21, 2023 49.28 49.31 48.87 49.21 2,680,625 +0.55(+1.14%)
Mar 20, 2023 48.49 48.83 48.37 48.66 2,780,740 +0.82(+1.71%)
Mar 17, 2023 48.03 48.06 47.67 47.84 4,047,670 -0.55(-1.15%)
Mar 16, 2023 48.26 48.49 48.13 48.40 1,950,685 +0.67(+1.41%)
Mar 15, 2023 47.31 47.83 47.28 47.73 2,747,355 -0.62(-1.29%)
Mar 14, 2023 47.98 48.38 47.80 48.35 1,945,148 +0.52(+1.08%)
Mar 13, 2023 48.24 48.42 47.78 47.83 2,902,431 +0.39(+0.82%)
Mar 10, 2023 47.97 48.04 47.34 47.44 1,798,909 +0.01(+0.02%)
Mar 09, 2023 47.83 47.86 47.37 47.43 1,553,815 -0.12(-0.25%)
Mar 08, 2023 47.53 47.64 47.37 47.55 1,142,293 +0.17(+0.35%)
Mar 07, 2023 48.13 48.20 47.31 47.38 1,960,910 -0.80(-1.66%)
Mar 06, 2023 48.10 48.39 48.03 48.18 2,327,597 -0.33(-0.68%)
Mar 03, 2023 48.60 48.66 48.34 48.51 2,476,635 -0.55(-1.11%)
Mar 02, 2023 48.40 49.09 48.38 49.06 1,818,251 +0.50(+1.02%)
Mar 01, 2023 48.62 48.67 48.32 48.56 1,598,567 -0.04(-0.08%)
Feb 28, 2023 48.75 48.86 48.58 48.60 1,277,768 -0.55(-1.13%)
Feb 27, 2023 49.23 49.29 49.06 49.16 1,269,249 +0.21(+0.44%)
Feb 24, 2023 48.73 48.98 48.63 48.94 1,523,226 -0.41(-0.83%)
Feb 23, 2023 49.31 49.43 49.06 49.35 1,672,016 -0.12(-0.24%)
Feb 22, 2023 49.73 49.83 49.45 49.47 1,776,659 -0.18(-0.37%)
Feb 21, 2023 49.33 49.72 49.24 49.65 1,545,887 +0.26(+0.53%)
Feb 17, 2023 48.93 49.56 48.92 49.39 2,034,683 +0.35(+0.71%)
Feb 16, 2023 48.83 49.23 48.76 49.05 2,008,495 -0.71(-1.43%)
Feb 15, 2023 49.48 49.76 49.16 49.76 1,928,680 -0.24(-0.48%)
Feb 14, 2023 50.34 50.49 49.89 50.00 2,914,487 -0.06(-0.12%)
Feb 13, 2023 49.12 50.09 49.08 50.06 2,114,309 +1.88(+3.90%)
Feb 10, 2023 48.16 48.29 48.01 48.18 1,735,739 +0.09(+0.18%)
Feb 09, 2023 48.62 48.66 48.07 48.09 1,432,562 +0.19(+0.40%)
Feb 08, 2023 47.95 48.00 47.72 47.90 1,863,980 +0.08(+0.16%)
Feb 07, 2023 47.60 47.85 47.39 47.82 1,980,237 -0.68(-1.39%)
Feb 06, 2023 48.55 48.60 48.24 48.50 1,466,383 -0.24(-0.49%)
Feb 03, 2023 48.66 48.83 48.41 48.74 1,450,926 +0.24(+0.50%)
Feb 02, 2023 48.53 48.69 48.26 48.50 2,463,932 -0.88(-1.78%)
Feb 01, 2023 49.03 49.50 48.78 49.37 2,441,919 +0.08(+0.16%)
Jan 31, 2023 48.77 49.31 48.70 49.30 2,099,839 +0.84(+1.73%)
Jan 30, 2023 48.46 48.65 48.43 48.46 1,480,169 +0.40(+0.82%)
Jan 27, 2023 48.17 48.18 47.82 48.06 1,108,640 -0.29(-0.60%)
Jan 26, 2023 48.31 48.35 48.00 48.35 1,632,052 -0.36(-0.73%)
Jan 25, 2023 48.30 48.73 48.24 48.71 1,615,904 -0.13(-0.26%)
Jan 24, 2023 49.01 54.45 42.78 48.83 1,265,340 -0.27(-0.55%)
Jan 23, 2023 49.08 49.22 48.93 49.10 1,424,746 -0.11(-0.22%)
Jan 20, 2023 48.65 49.22 48.59 49.21 2,500,694 +0.63(+1.29%)
Jan 19, 2023 48.45 48.88 48.31 48.58 3,098,100 -0.04(-0.08%)
Jan 18, 2023 49.27 49.39 48.45 48.62 2,977,072 -0.67(-1.35%)
Jan 17, 2023 49.29 49.55 49.21 49.29 2,675,409 -0.34(-0.68%)
Jan 13, 2023 49.43 49.84 49.41 49.63 1,979,833 +0.21(+0.43%)
Jan 12, 2023 48.96 49.52 48.83 49.41 2,505,636 +0.24(+0.49%)
Jan 11, 2023 49.49 49.49 48.94 49.17 1,334,662 -0.04(-0.08%)
Jan 10, 2023 49.30 49.35 49.08 49.21 1,390,307 +0.06(+0.12%)
Jan 09, 2023 49.05 49.41 48.93 49.15 1,963,213 +0.14(+0.30%)
Jan 06, 2023 48.26 49.05 48.24 49.01 1,709,152 +0.69(+1.44%)
Jan 05, 2023 48.55 48.71 48.24 48.31 1,653,133 -0.70(-1.44%)
Jan 04, 2023 48.94 49.16 48.81 49.02 1,868,452 +0.33(+0.67%)
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.