Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

53.77 USD +0.38 (+0.72%)
Streaming Delayed Price Updated: 11:07 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 53.23 53.55 53.15 53.38 2,629,531 +0.58(+1.10%)
Oct 20, 2021 52.82 52.97 52.68 52.80 1,441,476 +0.29(+0.55%)
Oct 19, 2021 52.37 52.60 52.26 52.51 1,815,812 -0.21(-0.40%)
Oct 18, 2021 52.74 52.85 52.53 52.72 2,023,275 -0.24(-0.45%)
Oct 15, 2021 52.69 53.25 52.67 52.96 1,517,556 -0.18(-0.34%)
Oct 14, 2021 53.13 53.19 52.93 53.14 1,636,364 +0.17(+0.32%)
Oct 13, 2021 52.69 53.03 52.69 52.97 1,899,439 +0.69(+1.32%)
Oct 12, 2021 52.40 52.47 52.18 52.28 1,530,993 -0.22(-0.42%)
Oct 11, 2021 52.67 52.85 52.50 52.50 1,453,239 -0.14(-0.27%)
Oct 08, 2021 52.84 52.98 52.60 52.64 1,992,703 -0.29(-0.55%)
Oct 07, 2021 52.99 53.38 52.85 52.93 1,831,800 -0.12(-0.23%)
Oct 06, 2021 52.54 53.08 52.51 53.05 2,013,801 -0.39(-0.73%)
Oct 05, 2021 53.68 53.70 53.42 53.44 2,306,890 -0.37(-0.69%)
Oct 04, 2021 53.68 54.03 53.61 53.81 2,464,974 -0.40(-0.74%)
Oct 01, 2021 54.36 54.47 53.81 54.21 2,781,956 -0.01(-0.02%)
Sep 30, 2021 54.52 54.55 54.01 54.22 3,539,947 -0.62(-1.13%)
Sep 29, 2021 54.32 55.01 54.15 54.84 2,650,763 +0.42(+0.77%)
Sep 28, 2021 54.60 54.60 54.03 54.42 2,662,410 +0.17(+0.31%)
Sep 27, 2021 54.34 54.67 54.25 54.25 1,582,225 -0.32(-0.59%)
Sep 24, 2021 54.60 54.87 54.50 54.57 1,204,835 -0.29(-0.53%)
Sep 23, 2021 55.05 55.20 54.80 54.86 1,526,739 +0.26(+0.48%)
Sep 22, 2021 54.92 55.21 54.56 54.60 2,455,119 +0.13(+0.24%)
Sep 21, 2021 54.63 55.00 54.47 54.47 2,312,255 +0.24(+0.44%)
Sep 20, 2021 54.24 54.67 53.86 54.23 2,758,537 +0.28(+0.52%)
Sep 17, 2021 54.37 54.60 53.87 53.95 2,595,404 -0.59(-1.08%)
Sep 16, 2021 54.68 54.78 54.28 54.54 1,898,939 -0.42(-0.76%)
Sep 15, 2021 55.17 55.28 54.79 54.96 2,382,030 -0.41(-0.74%)
Sep 14, 2021 55.81 55.82 55.35 55.37 1,789,556 +0.15(+0.27%)
Sep 13, 2021 55.31 55.49 55.14 55.22 1,585,575 +0.49(+0.90%)
Sep 10, 2021 54.96 55.02 54.67 54.73 1,406,774 -0.12(-0.22%)
Sep 09, 2021 55.30 55.30 54.74 54.85 1,611,626 -0.57(-1.03%)
Sep 08, 2021 54.91 55.46 54.91 55.42 1,763,332 +0.38(+0.69%)
Sep 07, 2021 55.02 55.30 55.00 55.04 2,026,029 -0.11(-0.20%)
Sep 03, 2021 54.82 55.37 54.76 55.15 2,240,662 +0.29(+0.53%)
Sep 02, 2021 54.62 55.00 54.60 54.86 2,779,948 -1.16(-2.07%)
Sep 01, 2021 55.73 56.05 55.59 56.02 1,804,135 +0.34(+0.61%)
Aug 31, 2021 55.50 55.70 55.44 55.68 1,534,228 -0.12(-0.22%)
Aug 30, 2021 55.46 55.83 55.46 55.80 1,152,193 +0.29(+0.52%)
Aug 27, 2021 55.74 55.88 55.46 55.51 1,453,453 -0.23(-0.41%)
Aug 26, 2021 55.64 55.86 55.52 55.74 1,289,456 +0.17(+0.31%)
Aug 25, 2021 55.36 55.66 55.22 55.57 1,516,365 -0.37(-0.66%)
Aug 24, 2021 55.72 56.13 55.63 55.94 1,218,591 -0.44(-0.78%)
Aug 23, 2021 56.26 56.53 56.12 56.38 1,077,528 +0.01(+0.02%)
Aug 20, 2021 56.08 56.63 55.99 56.37 1,286,546 +0.42(+0.75%)
Aug 19, 2021 55.88 56.28 55.85 55.95 2,062,796 -0.36(-0.64%)
Aug 18, 2021 56.80 56.82 56.29 56.31 1,391,716 -0.79(-1.38%)
Aug 17, 2021 56.90 57.28 56.86 57.10 1,423,723 -0.10(-0.17%)
Aug 16, 2021 57.00 57.27 56.84 57.20 1,846,108 -0.57(-0.99%)
Aug 13, 2021 57.41 57.85 57.37 57.77 1,273,495 +0.74(+1.30%)
Aug 12, 2021 57.19 57.28 57.02 57.03 857,927 -0.31(-0.54%)
Aug 11, 2021 57.28 57.49 57.23 57.34 1,291,771 +0.25(+0.44%)
Aug 10, 2021 57.17 57.26 56.88 57.09 995,352 -0.17(-0.30%)
Aug 09, 2021 57.20 57.28 57.03 57.26 1,319,914 +0.47(+0.83%)
Aug 06, 2021 56.79 56.92 56.67 56.79 1,289,546 -0.41(-0.72%)
Aug 05, 2021 57.41 57.49 57.03 57.20 1,633,248 -0.19(-0.33%)
Aug 04, 2021 58.00 58.16 57.27 57.39 2,013,626 -0.44(-0.76%)
Aug 03, 2021 57.58 57.85 57.54 57.83 1,604,960 +0.56(+0.98%)
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.