Skip to main content

Unilever Plc ADR (NY: UL )

64.42 -0.40 (-0.62%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 47.91 48.19 47.89 48.10 1,989,029 -0.27(-0.56%)
Oct 28, 2021 48.25 48.50 48.19 48.37 1,491,295 +0.31(+0.63%)
Oct 27, 2021 48.39 48.47 47.95 48.06 1,711,028 -0.41(-0.85%)
Oct 26, 2021 48.48 48.48 1,835,226 +0.44(+0.92%)
Oct 25, 2021 48.17 48.18 47.84 48.04 1,731,209 -0.18(-0.37%)
Oct 22, 2021 48.09 48.45 48.06 48.22 1,941,523 +0.30(+0.62%)
Oct 21, 2021 47.79 48.07 47.71 47.92 2,929,056 +0.52(+1.10%)
Oct 20, 2021 47.42 47.56 47.29 47.40 1,605,671 +0.26(+0.55%)
Oct 19, 2021 47.01 47.22 46.91 47.14 2,022,647 -0.19(-0.40%)
Oct 18, 2021 47.35 47.44 47.16 47.33 2,253,742 -0.22(-0.45%)
Oct 15, 2021 47.30 47.80 47.28 47.54 1,690,418 -0.16(-0.34%)
Oct 14, 2021 47.70 47.75 47.52 47.71 1,822,759 +0.15(+0.32%)
Oct 13, 2021 47.30 47.61 47.30 47.55 2,115,800 +0.62(+1.32%)
Oct 12, 2021 47.04 47.11 46.84 46.93 1,705,385 -0.20(-0.42%)
Oct 11, 2021 47.28 47.45 47.13 47.13 1,618,774 -0.13(-0.27%)
Oct 08, 2021 47.44 47.56 47.22 47.26 2,219,688 -0.26(-0.55%)
Oct 07, 2021 47.57 47.92 47.45 47.52 2,040,457 -0.11(-0.23%)
Oct 06, 2021 47.17 47.66 47.14 47.63 2,243,189 -0.35(-0.73%)
Oct 05, 2021 48.19 48.21 47.96 47.98 2,569,663 -0.33(-0.69%)
Oct 04, 2021 48.19 48.51 48.13 48.31 2,745,754 -0.36(-0.74%)
Oct 01, 2021 48.80 48.90 48.31 48.67 3,098,843 -0.01(-0.02%)
Sep 30, 2021 48.94 48.97 48.49 48.68 3,943,176 -0.56(-1.13%)
Sep 29, 2021 48.77 49.38 48.61 49.23 2,952,706 +0.38(+0.77%)
Sep 28, 2021 49.02 49.02 48.50 48.85 2,965,680 +0.15(+0.31%)
Sep 27, 2021 48.78 49.08 48.70 48.70 1,762,453 -0.29(-0.59%)
Sep 24, 2021 49.02 49.26 48.93 48.99 1,342,075 -0.26(-0.53%)
Sep 23, 2021 49.42 49.56 49.20 49.25 1,700,647 +0.23(+0.48%)
Sep 22, 2021 49.30 49.56 48.99 49.02 2,734,777 +0.12(+0.24%)
Sep 21, 2021 49.04 49.38 48.90 48.90 2,575,639 +0.22(+0.44%)
Sep 20, 2021 48.69 49.08 48.35 48.68 3,072,757 +0.25(+0.52%)
Sep 17, 2021 48.81 49.02 48.36 48.43 2,891,041 -0.53(-1.08%)
Sep 16, 2021 49.09 49.18 48.73 48.96 2,115,243 -0.38(-0.76%)
Sep 15, 2021 49.53 49.63 49.19 49.34 2,653,362 -0.37(-0.74%)
Sep 14, 2021 50.10 50.11 49.69 49.71 1,993,401 +0.13(+0.27%)
Sep 13, 2021 49.65 49.81 49.50 49.57 1,766,185 +0.44(+0.90%)
Sep 10, 2021 49.34 49.39 49.08 49.13 1,567,017 -0.11(-0.22%)
Sep 09, 2021 49.65 49.65 49.14 49.24 1,795,203 -0.51(-1.03%)
Sep 08, 2021 49.29 49.79 49.29 49.75 1,964,189 +0.34(+0.69%)
Sep 07, 2021 49.39 49.65 49.38 49.41 2,256,810 -0.10(-0.20%)
Sep 03, 2021 49.21 49.71 49.16 49.51 2,495,891 +0.26(+0.53%)
Sep 02, 2021 49.03 49.38 49.02 49.25 3,096,606 -1.04(-2.07%)
Sep 01, 2021 50.03 50.32 49.91 50.29 2,009,640 +0.31(+0.61%)
Aug 31, 2021 49.82 50.00 49.77 49.99 1,708,989 -0.11(-0.21%)
Aug 30, 2021 49.79 50.12 49.79 50.09 1,283,437 +0.26(+0.52%)
Aug 27, 2021 50.04 50.17 49.79 49.83 1,619,013 -0.21(-0.41%)
Aug 26, 2021 49.95 50.15 49.84 50.04 1,436,335 +0.15(+0.31%)
Aug 25, 2021 49.70 49.97 49.57 49.89 1,689,091 -0.33(-0.66%)
Aug 24, 2021 50.02 50.39 49.94 50.22 1,357,398 -0.40(-0.78%)
Aug 23, 2021 50.51 50.75 50.38 50.61 1,200,267 +0.01(+0.02%)
Aug 20, 2021 50.35 50.84 50.26 50.61 1,433,094 +0.38(+0.75%)
Aug 19, 2021 50.17 50.53 50.14 50.23 2,297,765 -0.32(-0.64%)
Aug 18, 2021 50.99 51.01 50.53 50.55 1,550,243 -0.71(-1.38%)
Aug 17, 2021 51.08 51.42 51.05 51.26 1,585,896 -0.09(-0.17%)
Aug 16, 2021 51.17 51.41 51.03 51.35 2,056,394 -0.51(-0.99%)
Aug 13, 2021 51.54 51.93 51.50 51.86 1,418,556 +0.66(+1.30%)
Aug 12, 2021 51.34 51.42 51.19 51.20 955,651 -0.28(-0.54%)
Aug 11, 2021 51.42 51.61 51.38 51.48 1,438,914 +0.22(+0.44%)
Aug 10, 2021 51.32 51.40 51.06 51.25 1,108,730 -0.15(-0.30%)
Aug 09, 2021 51.35 51.42 51.20 51.40 1,470,263 +0.42(+0.83%)
Aug 06, 2021 50.98 51.10 50.87 50.98 1,436,435 -0.37(-0.72%)
Aug 05, 2021 51.54 51.61 51.20 51.35 1,819,288 +0.28(+0.55%)
Aug 04, 2021 51.61 51.75 50.96 51.07 2,262,827 -0.39(-0.76%)
Aug 03, 2021 51.24 51.48 51.20 51.46 1,803,585 +0.50(+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.