Skip to main content

Unilever Plc ADR (NY: UL )

64.31 -0.06 (-0.09%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.17 52.17 51.60 51.81 2,237,134 -0.18(-0.34%)
Apr 29, 2021 52.03 52.17 51.74 51.98 3,436,917 +1.88(+3.75%)
Apr 28, 2021 49.98 50.20 49.98 50.11 1,761,271 +0.26(+0.53%)
Apr 27, 2021 49.73 50.03 49.69 49.84 2,210,757 -0.36(-0.72%)
Apr 26, 2021 50.15 50.26 49.94 50.20 1,646,788 +0.02(+0.04%)
Apr 23, 2021 50.16 50.29 49.86 50.18 2,268,416 -0.25(-0.49%)
Apr 22, 2021 50.04 50.64 49.90 50.43 2,401,560 -0.49(-0.95%)
Apr 21, 2021 50.71 51.01 50.64 50.92 2,335,121 -0.09(-0.17%)
Apr 20, 2021 50.75 51.03 50.60 51.01 2,927,259 +0.11(+0.23%)
Apr 19, 2021 50.95 51.04 50.71 50.89 1,606,761 +0.10(+0.19%)
Apr 16, 2021 50.65 50.96 50.60 50.79 1,550,851 +0.13(+0.26%)
Apr 15, 2021 50.57 50.90 50.56 50.66 1,531,123 +0.67(+1.34%)
Apr 14, 2021 50.11 50.18 49.83 49.99 1,522,388 -0.16(-0.32%)
Apr 13, 2021 50.02 50.22 49.97 50.15 2,209,746 -0.02(-0.04%)
Apr 12, 2021 49.88 50.27 49.77 50.17 1,957,358 +0.10(+0.19%)
Apr 09, 2021 49.96 50.09 49.85 50.07 2,604,360 -0.24(-0.47%)
Apr 08, 2021 50.30 50.57 50.18 50.31 2,678,612 +0.29(+0.58%)
Apr 07, 2021 50.26 50.26 49.92 50.02 1,766,593 +0.19(+0.37%)
Apr 06, 2021 49.69 50.07 49.57 49.83 1,575,940 +0.16(+0.32%)
Apr 05, 2021 49.35 49.83 49.35 49.67 1,190,194 +0.39(+0.79%)
Apr 01, 2021 49.48 49.50 49.05 49.28 2,357,389 +0.03(+0.05%)
Mar 31, 2021 49.62 49.66 49.24 49.26 1,926,827 -0.08(-0.16%)
Mar 30, 2021 49.42 49.63 49.21 49.34 2,283,201 -0.66(-1.32%)
Mar 29, 2021 49.45 50.14 49.43 50.00 2,238,792 +0.42(+0.85%)
Mar 26, 2021 49.18 49.58 49.01 49.58 1,540,310 +0.19(+0.37%)
Mar 25, 2021 49.37 49.54 49.09 49.39 1,761,079 +0.28(+0.58%)
Mar 24, 2021 48.83 49.34 48.76 49.11 1,894,261 -0.32(-0.64%)
Mar 23, 2021 49.28 49.76 49.21 49.43 2,028,644 +0.31(+0.63%)
Mar 22, 2021 48.72 49.24 48.68 49.12 1,724,292 +0.42(+0.87%)
Mar 19, 2021 48.72 48.91 48.46 48.69 2,910,269 -0.64(-1.31%)
Mar 18, 2021 49.18 49.51 49.04 49.34 2,018,727 +0.15(+0.30%)
Mar 17, 2021 49.34 49.58 49.19 49.19 2,774,193 -0.32(-0.64%)
Mar 16, 2021 48.79 49.60 48.77 49.51 3,941,189 +0.85(+1.74%)
Mar 15, 2021 49.06 49.07 48.40 48.66 3,911,796 +0.02(+0.04%)
Mar 12, 2021 48.28 48.70 48.19 48.64 2,052,727 +0.48(+0.99%)
Mar 11, 2021 48.23 48.37 48.11 48.16 2,245,554 -0.21(-0.44%)
Mar 10, 2021 48.50 48.54 48.15 48.38 2,762,875 +0.64(+1.33%)
Mar 09, 2021 48.30 48.39 47.73 47.74 2,700,375 +0.11(+0.24%)
Mar 08, 2021 47.24 47.96 47.21 47.63 3,524,210 -0.04(-0.07%)
Mar 05, 2021 47.17 47.70 47.05 47.66 2,969,320 +0.48(+1.01%)
Mar 04, 2021 47.41 47.98 46.88 47.18 4,738,825 +0.04(+0.07%)
Mar 03, 2021 46.66 47.35 46.48 47.15 5,173,701 +0.16(+0.34%)
Mar 02, 2021 46.88 47.18 46.84 46.99 2,180,932 +0.55(+1.18%)
Mar 01, 2021 46.49 46.77 46.21 46.44 2,615,175 +0.51(+1.11%)
Feb 26, 2021 46.66 46.70 45.86 45.93 4,208,029 -1.54(-3.25%)
Feb 25, 2021 47.56 47.95 47.15 47.48 5,927,597 +0.06(+0.12%)
Feb 24, 2021 47.09 47.64 47.09 47.42 4,680,524 -1.01(-2.09%)
Feb 23, 2021 47.47 48.67 47.47 48.43 4,598,217 +0.97(+2.04%)
Feb 22, 2021 47.30 47.70 47.09 47.46 2,948,980 -0.06(-0.13%)
Feb 19, 2021 48.28 48.31 47.52 47.52 1,746,475 -1.08(-2.23%)
Feb 18, 2021 48.33 48.67 48.14 48.61 1,834,725 +0.49(+1.02%)
Feb 17, 2021 48.05 48.30 47.97 48.12 2,176,255 -0.59(-1.22%)
Feb 16, 2021 48.81 48.89 48.46 48.71 2,308,623 +0.60(+1.25%)
Feb 12, 2021 47.36 48.12 47.34 48.11 2,174,197 +0.61(+1.29%)
Feb 11, 2021 47.16 47.51 47.00 47.50 4,393,883 +0.09(+0.18%)
Feb 10, 2021 47.94 48.10 47.38 47.41 4,098,482 -0.20(-0.42%)
Feb 09, 2021 47.37 47.92 47.22 47.61 5,509,716 -0.47(-0.98%)
Feb 08, 2021 48.05 48.17 47.46 48.08 5,215,397 +0.00(+0.00%)
Feb 05, 2021 48.28 48.45 47.89 48.08 4,843,856 -0.73(-1.49%)
Feb 04, 2021 49.16 49.34 48.40 48.81 5,583,751 -3.02(-5.82%)
Feb 03, 2021 51.83 51.89 51.43 51.82 1,554,366 +0.52(+1.02%)
Feb 02, 2021 51.30 51.47 51.07 51.30 1,192,261 +0.28(+0.55%)
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.