Skip to main content

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.57 51.64 51.17 51.18 2,131,089 +0.01(+0.02%)
Jul 29, 2021 50.79 51.37 50.78 51.17 2,699,740 +0.82(+1.63%)
Jul 28, 2021 50.12 50.40 50.02 50.36 3,301,295 +0.12(+0.25%)
Jul 27, 2021 49.93 50.31 49.90 50.23 2,505,441 +0.64(+1.29%)
Jul 26, 2021 50.00 50.13 49.56 49.59 2,503,491 -1.12(-2.21%)
Jul 23, 2021 50.28 50.80 50.14 50.71 2,877,658 +1.32(+2.67%)
Jul 22, 2021 49.77 49.91 49.37 49.39 5,193,843 -2.84(-5.43%)
Jul 21, 2021 52.48 52.65 52.13 52.23 1,866,529 -0.10(-0.19%)
Jul 20, 2021 52.43 52.77 52.17 52.33 2,119,178 -0.67(-1.26%)
Jul 19, 2021 53.01 53.26 52.66 53.00 1,949,558 -0.52(-0.96%)
Jul 16, 2021 53.40 53.61 53.18 53.51 2,041,285 +0.45(+0.86%)
Jul 15, 2021 53.13 53.17 52.77 53.06 1,270,579 -0.12(-0.22%)
Jul 14, 2021 52.98 53.23 52.79 53.18 1,282,523 -0.03(-0.05%)
Jul 13, 2021 53.08 53.48 53.06 53.20 980,698 +0.05(+0.10%)
Jul 12, 2021 52.93 53.30 52.93 53.15 1,148,354 +0.22(+0.42%)
Jul 09, 2021 52.67 53.03 52.67 52.93 1,439,445 +0.27(+0.51%)
Jul 08, 2021 52.77 52.95 52.42 52.66 1,472,714 -0.65(-1.22%)
Jul 07, 2021 52.90 53.49 52.77 53.31 1,197,683 +0.65(+1.23%)
Jul 06, 2021 52.68 52.76 52.40 52.66 1,256,087 +0.21(+0.41%)
Jul 02, 2021 52.18 52.61 52.11 52.45 1,170,790 +0.15(+0.29%)
Jul 01, 2021 52.13 52.35 52.11 52.29 1,531,064 +0.25(+0.48%)
Jun 30, 2021 52.17 52.59 51.84 52.05 1,888,256 -0.68(-1.28%)
Jun 29, 2021 52.88 52.88 52.61 52.72 1,074,580 -0.22(-0.42%)
Jun 28, 2021 52.85 53.18 52.80 52.94 1,256,196 -0.06(-0.12%)
Jun 25, 2021 52.80 53.07 52.63 53.01 1,540,185 +0.31(+0.59%)
Jun 24, 2021 52.85 53.00 52.56 52.70 1,676,140 -0.27(-0.50%)
Jun 23, 2021 53.66 53.70 52.94 52.96 1,445,134 -0.40(-0.75%)
Jun 22, 2021 53.49 53.58 53.32 53.36 1,083,544 +0.00(+0.00%)
Jun 21, 2021 53.18 53.39 53.06 53.36 1,292,920 +0.43(+0.81%)
Jun 18, 2021 53.21 53.26 52.71 52.94 2,222,407 -1.21(-2.23%)
Jun 17, 2021 53.74 54.26 53.71 54.15 1,374,684 +0.23(+0.43%)
Jun 16, 2021 54.87 54.99 53.91 53.91 1,499,378 -0.21(-0.39%)
Jun 15, 2021 54.44 54.52 54.07 54.13 1,155,211 +0.00(+0.00%)
Jun 14, 2021 53.71 54.13 53.62 54.13 1,021,935 +0.42(+0.78%)
Jun 11, 2021 53.65 53.78 53.53 53.71 1,242,110 -0.12(-0.23%)
Jun 10, 2021 53.74 53.98 53.65 53.83 1,692,825 +0.51(+0.95%)
Jun 09, 2021 53.91 54.02 53.32 53.33 1,929,518 -0.41(-0.76%)
Jun 08, 2021 54.18 54.18 53.70 53.74 1,100,647 -0.24(-0.45%)
Jun 07, 2021 53.91 54.00 53.73 53.98 933,959 +0.05(+0.10%)
Jun 04, 2021 53.86 54.04 53.71 53.92 1,037,427 +0.09(+0.17%)
Jun 03, 2021 53.66 53.85 53.48 53.83 1,168,408 +0.07(+0.13%)
Jun 02, 2021 53.57 53.81 53.36 53.76 1,571,522 +0.40(+0.75%)
Jun 01, 2021 53.82 53.82 53.28 53.36 1,380,040 +0.01(+0.02%)
May 28, 2021 53.22 53.54 53.22 53.35 1,622,889 +0.38(+0.72%)
May 27, 2021 53.59 53.86 52.91 52.97 2,748,665 -1.06(-1.96%)
May 26, 2021 54.27 54.45 54.00 54.03 1,301,674 -0.16(-0.30%)
May 25, 2021 54.09 54.25 53.82 54.19 1,350,666 +0.34(+0.63%)
May 24, 2021 53.85 54.02 53.79 53.85 1,094,353 +0.03(+0.05%)
May 21, 2021 54.07 54.27 53.79 53.82 1,206,660 -0.25(-0.46%)
May 20, 2021 53.77 54.24 53.74 54.07 1,843,221 +0.65(+1.23%)
May 19, 2021 53.65 53.83 53.28 53.42 1,855,199 -0.23(-0.43%)
May 18, 2021 53.82 53.97 53.53 53.65 1,698,867 -0.20(-0.38%)
May 17, 2021 53.69 53.97 53.62 53.85 1,501,616 +0.41(+0.76%)
May 14, 2021 53.52 53.68 53.26 53.45 1,478,739 +0.30(+0.56%)
May 13, 2021 52.53 53.39 52.47 53.15 2,787,220 +0.30(+0.57%)
May 12, 2021 52.90 53.24 52.78 52.85 4,114,487 -0.11(-0.20%)
May 11, 2021 52.58 52.96 52.34 52.95 3,684,207 -0.37(-0.69%)
May 10, 2021 52.96 53.44 52.91 53.32 1,878,789 +0.63(+1.19%)
May 07, 2021 52.59 52.87 52.53 52.70 1,803,762 +0.04(+0.08%)
May 06, 2021 52.07 52.75 52.05 52.65 1,810,056 +0.66(+1.27%)
May 05, 2021 51.89 52.15 51.82 51.99 1,338,724 +0.56(+1.08%)
May 04, 2021 51.43 51.75 51.28 51.43 3,611,843 -0.79(-1.52%)
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.