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 30, 2020 49.79 49.98 49.29 49.67 1,708,714 -0.76(-1.51%)
Oct 29, 2020 50.29 50.73 49.90 50.43 1,634,288 -0.15(-0.30%)
Oct 28, 2020 51.21 51.55 50.47 50.58 2,156,457 -2.28(-4.31%)
Oct 27, 2020 52.46 53.35 52.42 52.86 1,482,277 +0.20(+0.38%)
Oct 26, 2020 52.57 52.68 52.29 52.66 1,778,661 -0.49(-0.91%)
Oct 23, 2020 53.56 53.72 52.96 53.14 1,083,228 -0.22(-0.41%)
Oct 22, 2020 53.72 53.78 53.34 53.36 1,240,545 -0.01(-0.02%)
Oct 21, 2020 53.56 54.05 53.37 53.37 1,320,623 -0.76(-1.41%)
Oct 20, 2020 54.44 54.48 54.07 54.13 1,179,451 +0.57(+1.07%)
Oct 19, 2020 54.43 54.54 53.53 53.56 1,884,834 -0.83(-1.53%)
Oct 16, 2020 54.44 54.53 54.24 54.39 947,189 +0.40(+0.74%)
Oct 15, 2020 54.01 54.25 53.91 53.99 1,083,731 -0.99(-1.80%)
Oct 14, 2020 54.95 55.37 54.77 54.98 959,200 +0.22(+0.40%)
Oct 13, 2020 54.53 54.94 54.53 54.76 1,924,161 +0.09(+0.16%)
Oct 12, 2020 54.63 55.03 54.61 54.68 1,312,803 -0.03(-0.05%)
Oct 09, 2020 54.33 54.88 54.25 54.70 1,549,380 +0.78(+1.45%)
Oct 08, 2020 53.80 54.08 53.75 53.92 764,362 +0.16(+0.29%)
Oct 07, 2020 53.53 53.85 53.50 53.77 487,306 +0.27(+0.50%)
Oct 06, 2020 54.18 54.22 53.34 53.50 792,197 -1.05(-1.92%)
Oct 05, 2020 54.46 54.62 54.32 54.55 669,444 +0.22(+0.40%)
Oct 02, 2020 53.83 54.52 53.75 54.33 1,157,074 +0.67(+1.24%)
Oct 01, 2020 53.62 53.99 53.23 53.66 1,225,619 +0.21(+0.39%)
Sep 30, 2020 53.75 53.89 53.22 53.46 746,633 -0.20(-0.37%)
Sep 29, 2020 53.53 53.77 53.37 53.66 1,047,101 +0.16(+0.29%)
Sep 28, 2020 53.64 53.95 53.44 53.50 999,172 +0.79(+1.50%)
Sep 25, 2020 52.28 52.71 52.14 52.71 738,228 +0.20(+0.38%)
Sep 24, 2020 52.60 52.68 51.98 52.51 859,027 +0.12(+0.23%)
Sep 23, 2020 53.25 53.27 52.37 52.39 1,048,425 -0.05(-0.10%)
Sep 22, 2020 52.22 52.76 52.18 52.44 1,071,514 +0.53(+1.02%)
Sep 21, 2020 51.97 51.98 51.41 51.91 1,403,847 -0.87(-1.64%)
Sep 18, 2020 53.20 53.44 52.47 52.78 1,897,956 -1.36(-2.51%)
Sep 17, 2020 53.83 54.28 53.68 54.14 1,137,834 +0.22(+0.40%)
Sep 16, 2020 54.33 54.42 53.85 53.92 842,644 -0.22(-0.40%)
Sep 15, 2020 54.40 54.55 54.08 54.14 1,129,160 +0.62(+1.15%)
Sep 14, 2020 54.18 54.20 53.52 53.53 793,172 -0.19(-0.35%)
Sep 11, 2020 53.78 54.14 53.42 53.72 2,384,301 +0.77(+1.46%)
Sep 10, 2020 53.77 53.83 52.94 52.94 1,161,001 -0.88(-1.64%)
Sep 09, 2020 53.27 54.07 53.25 53.83 1,191,786 +2.11(+4.09%)
Sep 08, 2020 51.66 52.05 51.30 51.71 1,454,929 +0.44(+0.86%)
Sep 04, 2020 51.65 51.84 50.67 51.27 1,105,958 -0.55(-1.05%)
Sep 03, 2020 52.91 53.05 51.58 51.82 955,272 -0.98(-1.86%)
Sep 02, 2020 52.29 52.88 52.28 52.80 688,589 +1.11(+2.15%)
Sep 01, 2020 51.52 51.76 51.19 51.69 924,875 +0.05(+0.10%)
Aug 31, 2020 51.85 52.10 51.55 51.64 739,255 -0.49(-0.95%)
Aug 28, 2020 52.07 52.16 51.55 52.13 762,459 -0.22(-0.41%)
Aug 27, 2020 53.01 53.08 52.33 52.35 743,862 +0.09(+0.17%)
Aug 26, 2020 52.01 52.36 51.95 52.26 604,357 +0.10(+0.20%)
Aug 25, 2020 52.47 52.49 51.91 52.16 584,958 -0.09(-0.17%)
Aug 24, 2020 52.52 52.55 52.05 52.24 596,260 +0.62(+1.21%)
Aug 21, 2020 51.00 51.72 50.97 51.62 541,267 -0.44(-0.85%)
Aug 20, 2020 51.73 52.11 51.63 52.06 756,666 +0.02(+0.03%)
Aug 19, 2020 52.53 52.53 51.96 52.04 895,839 +0.00(+0.00%)
Aug 18, 2020 52.14 52.16 51.79 52.04 881,395 +0.26(+0.50%)
Aug 17, 2020 51.62 51.98 51.62 51.78 854,162 +0.27(+0.52%)
Aug 14, 2020 51.68 51.90 51.39 51.51 1,433,073 -0.41(-0.78%)
Aug 13, 2020 52.22 52.38 51.84 51.92 907,332 -0.23(-0.45%)
Aug 12, 2020 51.83 52.43 51.76 52.16 912,928 +1.21(+2.38%)
Aug 11, 2020 51.69 51.71 50.86 50.94 747,540 -0.68(-1.33%)
Aug 10, 2020 51.95 51.95 51.50 51.63 1,004,189 -0.10(-0.20%)
Aug 07, 2020 51.79 51.90 51.50 51.73 838,036 -0.63(-1.21%)
Aug 06, 2020 52.26 52.56 52.24 52.36 1,073,178 -0.25(-0.48%)
Aug 05, 2020 53.39 53.54 52.58 52.62 821,092 -0.49(-0.92%)
Aug 04, 2020 52.27 53.11 52.19 53.11 898,887 +0.43(+0.82%)
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.