Skip to main content

Unilever Plc ADR (NY: UL )

64.48 -0.33 (-0.52%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.58 51.65 51.19 51.19 2,130,601 +0.01(+0.02%)
Jul 29, 2021 50.80 51.38 50.79 51.19 2,699,122 +0.82(+1.63%)
Jul 28, 2021 50.13 50.41 50.03 50.37 3,300,539 +0.12(+0.25%)
Jul 27, 2021 49.94 50.32 49.91 50.24 2,504,867 +0.64(+1.29%)
Jul 26, 2021 50.01 50.14 49.57 49.60 2,502,917 -1.12(-2.21%)
Jul 23, 2021 50.29 50.81 50.15 50.72 2,876,999 +1.32(+2.67%)
Jul 22, 2021 49.78 49.92 49.38 49.41 5,192,653 -2.84(-5.43%)
Jul 21, 2021 52.49 52.66 52.14 52.24 1,866,102 -0.10(-0.19%)
Jul 20, 2021 52.44 52.78 52.19 52.34 2,118,692 -0.67(-1.26%)
Jul 19, 2021 53.02 53.28 52.67 53.01 1,949,112 -0.52(-0.96%)
Jul 16, 2021 53.41 53.62 53.19 53.53 2,040,817 +0.45(+0.86%)
Jul 15, 2021 53.14 53.18 52.78 53.07 1,270,288 -0.12(-0.22%)
Jul 14, 2021 52.99 53.24 52.80 53.19 1,282,229 -0.03(-0.05%)
Jul 13, 2021 53.09 53.49 53.07 53.21 980,473 +0.05(+0.10%)
Jul 12, 2021 52.94 53.31 52.94 53.16 1,148,091 +0.22(+0.42%)
Jul 09, 2021 52.68 53.05 52.68 52.94 1,439,116 +0.27(+0.51%)
Jul 08, 2021 52.78 52.97 52.44 52.67 1,472,377 -0.65(-1.22%)
Jul 07, 2021 52.91 53.50 52.78 53.32 1,197,409 +0.65(+1.23%)
Jul 06, 2021 52.69 52.77 52.41 52.67 1,255,800 +0.21(+0.41%)
Jul 02, 2021 52.19 52.62 52.12 52.46 1,170,522 +0.15(+0.29%)
Jul 01, 2021 52.14 52.36 52.12 52.31 1,530,713 +0.25(+0.48%)
Jun 30, 2021 52.18 52.60 51.85 52.06 1,887,823 -0.68(-1.28%)
Jun 29, 2021 52.89 52.89 52.62 52.73 1,074,334 -0.22(-0.42%)
Jun 28, 2021 52.86 53.19 52.81 52.96 1,255,909 -0.06(-0.12%)
Jun 25, 2021 52.81 53.08 52.64 53.02 1,539,833 +0.31(+0.59%)
Jun 24, 2021 52.86 53.01 52.57 52.71 1,675,757 -0.27(-0.50%)
Jun 23, 2021 53.68 53.71 52.95 52.97 1,444,803 -0.40(-0.75%)
Jun 22, 2021 53.50 53.60 53.33 53.37 1,083,296 +0.00(+0.00%)
Jun 21, 2021 53.19 53.40 53.07 53.37 1,292,624 +0.43(+0.81%)
Jun 18, 2021 53.22 53.28 52.72 52.95 2,221,898 -1.21(-2.23%)
Jun 17, 2021 53.75 54.27 53.72 54.16 1,374,369 +0.23(+0.43%)
Jun 16, 2021 54.89 55.00 53.92 53.93 1,499,035 -0.21(-0.39%)
Jun 15, 2021 54.45 54.53 54.08 54.14 1,154,947 +0.00(+0.00%)
Jun 14, 2021 53.72 54.14 53.63 54.14 1,021,701 +0.42(+0.78%)
Jun 11, 2021 53.66 53.79 53.54 53.72 1,241,826 -0.12(-0.23%)
Jun 10, 2021 53.76 53.99 53.66 53.85 1,692,438 +0.51(+0.95%)
Jun 09, 2021 53.92 54.03 53.33 53.34 1,929,076 -0.41(-0.76%)
Jun 08, 2021 54.19 54.19 53.71 53.75 1,100,395 -0.24(-0.44%)
Jun 07, 2021 53.92 54.02 53.74 53.99 933,745 +0.05(+0.10%)
Jun 04, 2021 53.87 54.05 53.73 53.94 1,037,189 +0.09(+0.17%)
Jun 03, 2021 53.68 53.86 53.49 53.85 1,168,141 +0.07(+0.13%)
Jun 02, 2021 53.58 53.82 53.37 53.77 1,571,162 +0.40(+0.75%)
Jun 01, 2021 53.83 53.84 53.29 53.37 1,379,724 +0.01(+0.02%)
May 28, 2021 53.23 53.55 53.23 53.37 1,622,517 +0.38(+0.72%)
May 27, 2021 53.61 53.87 52.92 52.98 2,748,036 -1.06(-1.96%)
May 26, 2021 54.28 54.46 54.02 54.04 1,301,376 -0.16(-0.30%)
May 25, 2021 54.10 54.26 53.84 54.20 1,350,357 +0.34(+0.63%)
May 24, 2021 53.86 54.03 53.80 53.86 1,094,102 +0.03(+0.05%)
May 21, 2021 54.09 54.28 53.80 53.84 1,206,383 -0.25(-0.46%)
May 20, 2021 53.78 54.25 53.76 54.09 1,842,799 +0.65(+1.23%)
May 19, 2021 53.66 53.84 53.29 53.43 1,854,774 -0.23(-0.43%)
May 18, 2021 53.83 53.99 53.55 53.66 1,698,478 -0.20(-0.38%)
May 17, 2021 53.70 53.99 53.63 53.86 1,501,272 +0.41(+0.76%)
May 14, 2021 53.53 53.70 53.27 53.46 1,478,401 +0.30(+0.56%)
May 13, 2021 52.54 53.41 52.48 53.16 2,786,581 +0.30(+0.57%)
May 12, 2021 52.91 53.26 52.80 52.86 4,113,545 -0.11(-0.20%)
May 11, 2021 52.59 52.97 52.36 52.96 3,683,363 -0.37(-0.69%)
May 10, 2021 52.97 53.45 52.92 53.33 1,878,359 +0.63(+1.19%)
May 07, 2021 52.60 52.88 52.54 52.71 1,803,349 +0.04(+0.08%)
May 06, 2021 52.08 52.76 52.06 52.66 1,809,641 +0.66(+1.27%)
May 05, 2021 51.91 52.17 51.83 52.00 1,338,417 +0.56(+1.08%)
May 04, 2021 51.45 51.76 51.30 51.45 3,611,016 -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.