Skip to main content

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 52.16 52.16 51.59 51.80 2,237,646 -0.18(-0.34%)
Apr 29, 2021 52.02 52.16 51.73 51.97 3,437,704 +1.88(+3.75%)
Apr 28, 2021 49.97 50.19 49.97 50.09 1,761,674 +0.26(+0.53%)
Apr 27, 2021 49.71 50.02 49.68 49.83 2,211,263 -0.36(-0.72%)
Apr 26, 2021 50.14 50.25 49.93 50.19 1,647,165 +0.02(+0.04%)
Apr 23, 2021 50.15 50.28 49.85 50.17 2,268,935 -0.25(-0.49%)
Apr 22, 2021 50.03 50.63 49.89 50.42 2,402,110 -0.49(-0.95%)
Apr 21, 2021 50.69 50.99 50.63 50.91 2,335,656 -0.09(-0.17%)
Apr 20, 2021 50.74 51.02 50.59 50.99 2,927,929 +0.11(+0.23%)
Apr 19, 2021 50.94 51.03 50.70 50.88 1,607,129 +0.10(+0.19%)
Apr 16, 2021 50.64 50.95 50.59 50.78 1,551,206 +0.13(+0.26%)
Apr 15, 2021 50.56 50.89 50.54 50.65 1,531,473 +0.67(+1.34%)
Apr 14, 2021 50.10 50.17 49.82 49.98 1,522,736 -0.16(-0.32%)
Apr 13, 2021 50.01 50.21 49.96 50.14 2,210,252 -0.02(-0.04%)
Apr 12, 2021 49.86 50.26 49.76 50.16 1,957,806 +0.10(+0.19%)
Apr 09, 2021 49.95 50.08 49.84 50.06 2,604,957 -0.24(-0.47%)
Apr 08, 2021 50.29 50.56 50.16 50.30 2,679,226 +0.29(+0.58%)
Apr 07, 2021 50.24 50.24 49.91 50.01 1,766,998 +0.19(+0.37%)
Apr 06, 2021 49.68 50.06 49.56 49.82 1,576,301 +0.16(+0.32%)
Apr 05, 2021 49.34 49.82 49.34 49.66 1,190,466 +0.39(+0.79%)
Apr 01, 2021 49.47 49.49 49.04 49.27 2,357,929 +0.03(+0.05%)
Mar 31, 2021 49.61 49.64 49.22 49.25 1,927,269 -0.08(-0.16%)
Mar 30, 2021 49.41 49.62 49.20 49.33 2,283,724 -0.66(-1.32%)
Mar 29, 2021 49.44 50.13 49.41 49.99 2,239,305 +0.42(+0.85%)
Mar 26, 2021 49.17 49.56 49.00 49.56 1,540,663 +0.19(+0.38%)
Mar 25, 2021 49.36 49.53 49.08 49.38 1,761,482 +0.28(+0.57%)
Mar 24, 2021 48.82 49.33 48.75 49.10 1,894,695 -0.32(-0.64%)
Mar 23, 2021 49.27 49.75 49.20 49.41 2,029,109 +0.31(+0.63%)
Mar 22, 2021 48.71 49.23 48.67 49.11 1,724,687 +0.42(+0.87%)
Mar 19, 2021 48.71 48.90 48.44 48.68 2,910,935 -0.64(-1.31%)
Mar 18, 2021 49.17 49.50 49.03 49.33 2,019,189 +0.15(+0.30%)
Mar 17, 2021 49.33 49.56 49.18 49.18 2,774,829 -0.32(-0.64%)
Mar 16, 2021 48.78 49.59 48.76 49.49 3,942,091 +0.85(+1.74%)
Mar 15, 2021 49.05 49.06 48.39 48.65 3,912,692 +0.02(+0.04%)
Mar 12, 2021 48.27 48.69 48.18 48.63 2,053,197 +0.48(+0.99%)
Mar 11, 2021 48.22 48.36 48.10 48.15 2,246,068 -0.21(-0.44%)
Mar 10, 2021 48.49 48.53 48.14 48.36 2,763,508 +0.64(+1.33%)
Mar 09, 2021 48.29 48.38 47.72 47.73 2,700,993 +0.11(+0.24%)
Mar 08, 2021 47.23 47.95 47.20 47.62 3,525,017 -0.04(-0.07%)
Mar 05, 2021 47.16 47.69 47.04 47.65 2,970,000 +0.48(+1.01%)
Mar 04, 2021 47.39 47.97 46.87 47.17 4,739,910 +0.04(+0.07%)
Mar 03, 2021 46.65 47.34 46.47 47.14 5,174,885 +0.16(+0.34%)
Mar 02, 2021 46.87 47.17 46.83 46.98 2,181,432 +0.55(+1.18%)
Mar 01, 2021 46.48 46.76 46.20 46.43 2,615,774 +0.51(+1.11%)
Feb 26, 2021 46.65 46.69 45.85 45.92 4,208,992 -1.54(-3.25%)
Feb 25, 2021 47.54 47.94 47.14 47.47 5,928,954 +0.06(+0.12%)
Feb 24, 2021 47.08 47.63 47.08 47.41 4,681,596 -1.01(-2.09%)
Feb 23, 2021 47.46 48.66 47.46 48.42 4,599,270 +0.97(+2.04%)
Feb 22, 2021 47.29 47.69 47.08 47.45 2,949,656 -0.06(-0.13%)
Feb 19, 2021 48.26 48.30 47.51 47.51 1,746,875 -1.08(-2.23%)
Feb 18, 2021 48.32 48.66 48.13 48.60 1,835,145 +0.49(+1.02%)
Feb 17, 2021 48.04 48.29 47.96 48.11 2,176,754 -0.59(-1.22%)
Feb 16, 2021 48.80 48.88 48.45 48.70 2,309,152 +0.60(+1.25%)
Feb 12, 2021 47.35 48.11 47.33 48.10 2,174,695 +0.61(+1.29%)
Feb 11, 2021 47.15 47.50 46.99 47.49 4,394,889 +0.09(+0.18%)
Feb 10, 2021 47.93 48.09 47.37 47.40 4,099,421 -0.20(-0.42%)
Feb 09, 2021 47.36 47.91 47.21 47.60 5,510,978 -0.47(-0.98%)
Feb 08, 2021 48.04 48.16 47.45 48.07 5,216,591 +0.00(+0.00%)
Feb 05, 2021 48.26 48.44 47.88 48.07 4,844,966 -0.73(-1.49%)
Feb 04, 2021 49.15 49.33 48.39 48.80 5,585,031 -3.01(-5.82%)
Feb 03, 2021 51.82 51.87 51.42 51.81 1,554,722 +0.52(+1.02%)
Feb 02, 2021 51.29 51.45 51.06 51.29 1,192,534 +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.