Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

51.30 USD +0.10 (+0.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.97 60.11 59.64 60.11 566,076 -0.05(-0.08%)
Oct 30, 2019 60.02 60.21 59.75 60.16 760,446 +0.90(+1.52%)
Oct 29, 2019 58.95 59.49 58.85 59.26 636,396 +0.33(+0.56%)
Oct 28, 2019 59.11 59.27 58.80 58.93 698,978 -0.39(-0.66%)
Oct 25, 2019 59.48 59.71 59.29 59.32 609,900 -0.43(-0.72%)
Oct 24, 2019 59.33 59.87 59.30 59.75 1,264,689 +0.65(+1.10%)
Oct 23, 2019 59.06 59.26 58.82 59.10 860,561 -0.07(-0.12%)
Oct 22, 2019 59.44 59.69 58.96 59.17 1,543,410 -0.06(-0.10%)
Oct 21, 2019 59.28 59.65 59.15 59.23 773,261 -0.85(-1.41%)
Oct 18, 2019 59.70 60.15 59.59 60.08 566,600 +0.10(+0.17%)
Oct 17, 2019 60.36 60.38 59.92 59.98 739,211 +0.59(+0.99%)
Oct 16, 2019 59.36 59.54 59.01 59.39 680,248 +1.02(+1.75%)
Oct 15, 2019 58.29 58.53 58.18 58.37 1,081,361 -0.35(-0.60%)
Oct 14, 2019 58.79 58.93 58.51 58.72 721,429 -0.43(-0.73%)
Oct 11, 2019 59.05 59.36 58.91 59.15 823,600 -0.14(-0.24%)
Oct 10, 2019 58.87 59.42 58.77 59.29 624,923 -0.23(-0.39%)
Oct 09, 2019 59.42 59.63 59.19 59.52 617,636 +0.41(+0.69%)
Oct 08, 2019 59.65 59.76 59.11 59.11 778,028 -0.58(-0.97%)
Oct 07, 2019 59.61 60.01 59.56 59.69 641,440 +0.01(+0.02%)
Oct 04, 2019 58.93 59.68 58.93 59.68 1,017,000 +0.27(+0.45%)
Oct 03, 2019 59.11 59.62 59.09 59.41 1,312,066 +0.31(+0.52%)
Oct 02, 2019 59.61 59.76 58.86 59.10 1,179,757 -1.13(-1.88%)
Oct 01, 2019 59.95 60.33 59.64 60.23 2,030,085 +0.13(+0.22%)
Sep 30, 2019 60.04 60.56 60.02 60.10 875,142 -0.34(-0.56%)
Sep 27, 2019 60.66 60.67 60.24 60.44 695,800 -0.25(-0.41%)
Sep 26, 2019 60.49 60.78 60.46 60.69 647,479 +0.49(+0.81%)
Sep 25, 2019 60.30 60.39 59.89 60.20 960,921 -0.76(-1.25%)
Sep 24, 2019 60.69 61.21 60.66 60.96 640,828 +0.61(+1.01%)
Sep 23, 2019 60.59 60.73 60.31 60.35 587,259 +0.38(+0.63%)
Sep 20, 2019 60.48 60.85 59.91 59.97 1,070,000 -1.49(-2.42%)
Sep 19, 2019 61.39 61.71 61.35 61.46 623,316 -0.04(-0.07%)
Sep 18, 2019 61.31 61.57 61.18 61.50 856,904 +0.06(+0.10%)
Sep 17, 2019 60.91 61.65 60.89 61.44 975,728 +0.99(+1.64%)
Sep 16, 2019 60.76 60.78 60.17 60.45 878,480 -0.69(-1.13%)
Sep 13, 2019 61.04 61.38 61.00 61.14 531,000 -0.53(-0.86%)
Sep 12, 2019 61.25 61.85 61.22 61.67 631,884 +0.13(+0.21%)
Sep 11, 2019 60.80 61.54 60.80 61.54 670,072 +0.01(+0.02%)
Sep 10, 2019 61.32 61.56 61.12 61.53 788,512 -1.19(-1.90%)
Sep 09, 2019 63.11 63.14 62.51 62.72 803,256 -1.15(-1.80%)
Sep 06, 2019 63.86 64.09 63.79 63.87 435,200 +0.13(+0.20%)
Sep 05, 2019 64.38 64.40 63.72 63.74 651,821 -1.09(-1.68%)
Sep 04, 2019 64.31 64.84 64.24 64.83 474,538 +0.52(+0.81%)
Sep 03, 2019 63.62 64.35 63.57 64.31 651,729 +1.13(+1.79%)
Aug 30, 2019 63.51 63.54 62.91 63.18 659,200 +0.22(+0.35%)
Aug 29, 2019 63.31 63.31 62.65 62.96 893,840 +0.33(+0.53%)
Aug 28, 2019 62.67 62.83 62.42 62.63 1,211,381 +0.27(+0.43%)
Aug 27, 2019 61.79 62.59 61.76 62.36 891,996 +0.86(+1.40%)
Aug 26, 2019 61.34 61.62 61.30 61.50 367,426 +0.41(+0.67%)
Aug 23, 2019 61.64 62.05 60.95 61.09 659,200 -0.62(-1.00%)
Aug 22, 2019 61.44 61.76 61.29 61.71 603,137 -0.14(-0.23%)
Aug 21, 2019 61.82 62.10 61.75 61.85 647,403 +0.28(+0.45%)
Aug 20, 2019 61.94 61.99 61.39 61.57 634,914 -0.25(-0.40%)
Aug 19, 2019 61.53 61.96 61.46 61.82 624,889 +0.76(+1.24%)
Aug 16, 2019 60.56 61.17 60.36 61.06 890,300 +1.03(+1.72%)
Aug 15, 2019 60.21 60.43 59.84 60.03 1,030,552 +0.57(+0.96%)
Aug 14, 2019 59.47 60.13 59.39 59.46 1,050,755 -0.03(-0.05%)
Aug 13, 2019 59.09 59.51 59.07 59.49 807,234 +0.01(+0.02%)
Aug 12, 2019 59.31 59.61 59.25 59.48 570,403 +0.62(+1.05%)
Aug 09, 2019 59.11 59.26 58.59 58.86 794,300 -0.23(-0.39%)
Aug 08, 2019 58.52 59.15 58.45 59.09 535,038 -0.30(-0.51%)
Aug 07, 2019 58.61 59.50 58.52 59.39 621,080 +0.49(+0.83%)
Aug 06, 2019 58.95 59.16 58.57 58.90 635,895 +0.21(+0.36%)
Aug 05, 2019 59.60 59.68 58.46 58.69 642,636 -1.18(-1.97%)
Aug 02, 2019 60.53 60.55 59.62 59.87 678,800 -0.54(-0.89%)
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.