Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.29 44.70 44.25 44.59 1,186,784 +0.89(+2.04%)
Oct 30, 2017 43.65 43.78 43.47 43.70 1,308,539 -0.01(-0.02%)
Oct 27, 2017 43.46 43.73 43.17 43.70 1,194,032 +0.06(+0.13%)
Oct 26, 2017 43.42 43.86 43.29 43.65 1,663,390 +0.93(+2.17%)
Oct 25, 2017 42.61 42.80 42.48 42.72 2,460,779 +0.13(+0.31%)
Oct 24, 2017 42.80 42.85 42.45 42.59 2,837,039 -0.13(-0.31%)
Oct 23, 2017 43.00 43.01 42.62 42.72 3,732,582 -0.40(-0.93%)
Oct 20, 2017 43.62 43.62 43.08 43.12 3,099,654 -0.98(-2.23%)
Oct 19, 2017 45.01 45.05 43.88 44.11 4,747,911 -3.01(-6.38%)
Oct 18, 2017 47.10 47.24 46.97 47.11 1,270,991 +0.29(+0.62%)
Oct 17, 2017 46.85 46.86 46.62 46.82 1,221,512 -0.28(-0.58%)
Oct 16, 2017 47.11 47.13 46.89 47.10 1,993,364 -0.06(-0.13%)
Oct 13, 2017 47.25 47.32 47.01 47.16 1,786,547 +0.45(+0.96%)
Oct 12, 2017 46.33 46.77 46.27 46.71 1,285,016 +0.80(+1.75%)
Oct 11, 2017 45.75 45.95 45.71 45.91 1,075,560 +0.38(+0.83%)
Oct 10, 2017 45.47 45.55 45.33 45.53 3,397,063 +0.61(+1.35%)
Oct 09, 2017 45.05 45.10 44.89 44.92 1,557,818 +0.07(+0.16%)
Oct 06, 2017 45.02 45.09 44.83 44.85 3,014,266 -0.57(-1.26%)
Oct 05, 2017 45.52 45.61 45.33 45.43 1,951,479 -0.03(-0.07%)
Oct 04, 2017 45.47 45.51 45.41 45.46 2,006,975 +0.00(+0.00%)
Oct 03, 2017 45.51 45.57 45.39 45.46 1,091,628 -0.13(-0.28%)
Oct 02, 2017 45.65 45.84 45.55 45.58 1,486,386 -0.03(-0.07%)
Sep 29, 2017 45.51 45.71 45.47 45.62 1,527,630 +0.51(+1.13%)
Sep 28, 2017 44.89 45.22 44.85 45.10 930,559 +0.25(+0.56%)
Sep 27, 2017 44.82 44.99 44.75 44.85 1,348,875 -0.22(-0.49%)
Sep 26, 2017 45.19 45.21 44.94 45.07 1,175,266 -0.18(-0.40%)
Sep 25, 2017 45.25 45.45 45.18 45.25 1,405,758 +0.05(+0.10%)
Sep 22, 2017 45.48 45.56 45.13 45.21 1,704,111 -0.17(-0.38%)
Sep 21, 2017 45.42 45.59 45.32 45.38 1,151,981 -0.70(-1.52%)
Sep 20, 2017 46.43 46.51 45.78 46.08 1,340,227 -0.46(-1.00%)
Sep 19, 2017 46.66 46.73 46.46 46.55 990,937 -0.07(-0.15%)
Sep 18, 2017 46.63 46.75 46.47 46.62 1,157,859 +0.20(+0.42%)
Sep 15, 2017 46.44 46.51 46.32 46.42 1,449,987 +0.35(+0.77%)
Sep 14, 2017 46.08 46.16 45.99 46.06 1,189,521 -0.05(-0.10%)
Sep 13, 2017 46.46 46.46 46.06 46.11 1,875,985 -0.14(-0.31%)
Sep 12, 2017 46.46 46.53 46.18 46.25 1,422,213 -0.68(-1.44%)
Sep 11, 2017 46.80 46.97 46.76 46.93 904,114 +0.24(+0.52%)
Sep 08, 2017 46.71 46.78 46.58 46.69 978,359 +0.09(+0.19%)
Sep 07, 2017 46.58 46.73 46.50 46.60 1,518,813 +0.34(+0.73%)
Sep 06, 2017 46.09 46.29 45.94 46.26 1,372,143 +0.54(+1.19%)
Sep 05, 2017 45.71 45.85 45.52 45.72 1,027,404 -0.16(-0.34%)
Sep 01, 2017 46.06 46.06 45.77 45.88 1,318,465 +0.06(+0.14%)
Aug 31, 2017 45.52 45.90 45.50 45.81 1,254,353 +0.45(+0.99%)
Aug 30, 2017 45.56 45.61 45.22 45.36 2,647,252 -0.38(-0.83%)
Aug 29, 2017 45.70 45.85 45.64 45.74 1,107,172 +0.00(+0.00%)
Aug 28, 2017 45.93 45.97 45.73 45.74 871,939 +0.07(+0.16%)
Aug 25, 2017 45.53 45.78 45.47 45.67 703,114 +0.29(+0.64%)
Aug 24, 2017 45.65 45.72 45.35 45.38 1,014,947 -0.14(-0.31%)
Aug 23, 2017 45.47 45.61 45.37 45.52 708,277 -0.06(-0.14%)
Aug 22, 2017 45.47 45.62 45.42 45.58 1,470,095 +0.26(+0.57%)
Aug 21, 2017 45.15 45.38 45.09 45.33 1,196,715 +0.31(+0.70%)
Aug 18, 2017 44.97 45.11 44.88 45.01 742,060 +0.11(+0.25%)
Aug 17, 2017 45.25 45.33 44.88 44.90 906,305 -0.39(-0.85%)
Aug 16, 2017 45.33 45.44 45.18 45.29 1,591,596 -0.03(-0.07%)
Aug 15, 2017 45.01 45.33 44.94 45.32 1,039,474 +0.25(+0.56%)
Aug 14, 2017 45.03 45.15 44.94 45.07 892,469 +0.41(+0.92%)
Aug 11, 2017 44.92 44.95 44.59 44.66 1,327,314 +0.04(+0.09%)
Aug 10, 2017 44.76 44.85 44.60 44.62 1,192,995 -0.76(-1.67%)
Aug 09, 2017 44.96 45.37 44.84 45.37 1,497,247 +0.34(+0.75%)
Aug 08, 2017 45.04 45.14 44.96 45.03 950,904 -0.05(-0.10%)
Aug 07, 2017 44.79 45.10 44.79 45.08 1,067,894 +0.31(+0.70%)
Aug 04, 2017 44.76 44.85 44.60 44.77 970,664 +0.13(+0.28%)
Aug 03, 2017 44.66 44.90 44.60 44.64 1,035,990 +0.09(+0.19%)
Aug 02, 2017 44.42 44.62 44.29 44.55 1,422,360 +0.16(+0.36%)
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.