Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.18 50.21 49.71 49.91 3,845,936 -0.57(-1.13%)
Sep 29, 2021 50.00 50.63 49.84 50.48 2,879,892 +0.39(+0.77%)
Sep 28, 2021 50.26 50.26 49.73 50.09 2,892,546 +0.16(+0.31%)
Sep 27, 2021 50.02 50.33 49.93 49.93 1,718,991 -0.29(-0.59%)
Sep 24, 2021 50.26 50.50 50.16 50.23 1,308,979 -0.27(-0.53%)
Sep 23, 2021 50.67 50.81 50.44 50.50 1,658,708 +0.24(+0.48%)
Sep 22, 2021 50.55 50.82 50.22 50.26 2,667,337 +0.12(+0.24%)
Sep 21, 2021 50.28 50.62 50.14 50.14 2,512,124 +0.22(+0.44%)
Sep 20, 2021 49.92 50.32 49.57 49.92 2,996,982 +0.26(+0.52%)
Sep 17, 2021 50.04 50.26 49.58 49.66 2,819,748 -0.54(-1.08%)
Sep 16, 2021 50.33 50.42 49.96 50.20 2,063,081 -0.39(-0.76%)
Sep 15, 2021 50.78 50.88 50.43 50.59 2,587,930 -0.38(-0.74%)
Sep 14, 2021 51.37 51.38 50.95 50.96 1,944,243 +0.14(+0.27%)
Sep 13, 2021 50.91 51.07 50.75 50.83 1,722,630 +0.45(+0.90%)
Sep 10, 2021 50.59 50.64 50.32 50.38 1,528,374 -0.11(-0.22%)
Sep 09, 2021 50.90 50.90 50.38 50.49 1,750,933 -0.52(-1.03%)
Sep 08, 2021 50.54 51.05 50.54 51.01 1,915,752 +0.35(+0.69%)
Sep 07, 2021 50.64 50.90 50.62 50.66 2,201,157 -0.10(-0.20%)
Sep 03, 2021 50.46 50.96 50.40 50.76 2,434,342 +0.27(+0.53%)
Sep 02, 2021 50.27 50.62 50.26 50.50 3,020,244 -1.07(-2.07%)
Sep 01, 2021 51.30 51.60 51.17 51.56 1,960,082 +0.31(+0.61%)
Aug 31, 2021 51.08 51.27 51.03 51.25 1,666,845 -0.11(-0.22%)
Aug 30, 2021 51.05 51.38 51.05 51.36 1,251,787 +0.27(+0.52%)
Aug 27, 2021 51.31 51.43 51.05 51.09 1,579,088 -0.21(-0.41%)
Aug 26, 2021 51.21 51.42 51.10 51.31 1,400,915 +0.16(+0.31%)
Aug 25, 2021 50.96 51.23 50.83 51.15 1,647,438 -0.34(-0.66%)
Aug 24, 2021 51.29 51.66 51.20 51.49 1,323,924 -0.41(-0.78%)
Aug 23, 2021 51.78 52.03 51.65 51.89 1,170,668 +0.01(+0.02%)
Aug 20, 2021 51.62 52.12 51.54 51.89 1,397,753 +0.39(+0.75%)
Aug 19, 2021 51.43 51.81 51.41 51.50 2,241,102 -0.33(-0.64%)
Aug 18, 2021 52.28 52.30 51.81 51.83 1,512,014 -0.73(-1.38%)
Aug 17, 2021 52.37 52.72 52.34 52.56 1,546,788 -0.09(-0.17%)
Aug 16, 2021 52.47 52.71 52.32 52.65 2,005,683 -0.52(-0.99%)
Aug 13, 2021 52.84 53.24 52.81 53.17 1,383,574 +0.68(+1.30%)
Aug 12, 2021 52.64 52.72 52.48 52.49 932,085 -0.29(-0.54%)
Aug 11, 2021 52.72 52.92 52.68 52.78 1,403,430 +0.23(+0.44%)
Aug 10, 2021 52.62 52.70 52.35 52.55 1,081,389 -0.16(-0.30%)
Aug 09, 2021 52.65 52.72 52.50 52.70 1,434,006 +0.43(+0.83%)
Aug 06, 2021 52.27 52.40 52.16 52.27 1,401,013 -0.38(-0.72%)
Aug 05, 2021 52.84 52.92 52.50 52.65 1,774,424 +0.29(+0.55%)
Aug 04, 2021 52.92 53.06 52.25 52.36 2,207,029 -0.40(-0.76%)
Aug 03, 2021 52.53 52.78 52.50 52.76 1,759,112 +0.51(+0.98%)
Aug 02, 2021 52.32 52.55 52.01 52.25 1,520,811 -0.24(-0.45%)
Jul 30, 2021 52.88 52.95 52.48 52.49 2,078,064 +0.01(+0.02%)
Jul 29, 2021 52.09 52.68 52.08 52.48 2,632,566 +0.84(+1.63%)
Jul 28, 2021 51.39 51.69 51.29 51.64 3,219,153 +0.13(+0.25%)
Jul 27, 2021 51.20 51.59 51.17 51.51 2,443,101 +0.66(+1.29%)
Jul 26, 2021 51.28 51.41 50.83 50.86 2,441,200 -1.15(-2.21%)
Jul 23, 2021 51.56 52.09 51.42 52.01 2,806,057 +1.35(+2.67%)
Jul 22, 2021 51.04 51.18 50.63 50.65 5,064,611 -2.91(-5.43%)
Jul 21, 2021 53.82 53.99 53.46 53.57 1,820,087 -0.10(-0.19%)
Jul 20, 2021 53.77 54.11 53.51 53.67 2,066,449 -0.68(-1.26%)
Jul 19, 2021 54.36 54.62 54.00 54.35 1,901,050 -0.53(-0.96%)
Jul 16, 2021 54.76 54.97 54.53 54.88 1,990,494 +0.47(+0.86%)
Jul 15, 2021 54.49 54.52 54.11 54.41 1,238,965 -0.12(-0.22%)
Jul 14, 2021 54.33 54.59 54.14 54.53 1,250,611 -0.03(-0.05%)
Jul 13, 2021 54.43 54.85 54.41 54.56 956,296 +0.05(+0.10%)
Jul 12, 2021 54.28 54.66 54.28 54.50 1,119,781 +0.23(+0.42%)
Jul 09, 2021 54.01 54.39 54.01 54.28 1,403,630 +0.27(+0.51%)
Jul 08, 2021 54.11 54.30 53.76 54.00 1,436,070 -0.67(-1.22%)
Jul 07, 2021 54.25 54.85 54.11 54.67 1,167,883 +0.67(+1.23%)
Jul 06, 2021 54.02 54.10 53.74 54.00 1,224,834 +0.22(+0.41%)
Jul 02, 2021 53.51 53.95 53.44 53.78 1,141,659 +0.16(+0.29%)
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.