Skip to main content

Unilever Plc ADR (NY: UL )

64.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.28 44.69 44.24 44.58 1,187,056 +0.89(+2.04%)
Oct 30, 2017 43.64 43.77 43.46 43.69 1,308,839 -0.01(-0.02%)
Oct 27, 2017 43.45 43.72 43.16 43.69 1,194,305 +0.06(+0.13%)
Oct 26, 2017 43.41 43.85 43.28 43.64 1,663,770 +0.93(+2.17%)
Oct 25, 2017 42.60 42.79 42.47 42.71 2,461,342 +0.13(+0.31%)
Oct 24, 2017 42.79 42.84 42.44 42.58 2,837,688 -0.13(-0.31%)
Oct 23, 2017 42.99 43.00 42.61 42.71 3,733,437 -0.40(-0.93%)
Oct 20, 2017 43.61 43.61 43.07 43.11 3,100,363 -0.98(-2.23%)
Oct 19, 2017 45.00 45.04 43.87 44.10 4,748,998 -3.01(-6.38%)
Oct 18, 2017 47.09 47.23 46.96 47.10 1,271,282 +0.29(+0.62%)
Oct 17, 2017 46.84 46.85 46.61 46.81 1,221,792 -0.28(-0.58%)
Oct 16, 2017 47.10 47.12 46.88 47.09 1,993,820 -0.06(-0.13%)
Oct 13, 2017 47.24 47.31 47.00 47.15 1,786,956 +0.45(+0.96%)
Oct 12, 2017 46.32 46.76 46.26 46.70 1,285,310 +0.80(+1.75%)
Oct 11, 2017 45.74 45.94 45.70 45.90 1,075,806 +0.38(+0.83%)
Oct 10, 2017 45.46 45.54 45.32 45.52 3,397,840 +0.61(+1.35%)
Oct 09, 2017 45.04 45.09 44.88 44.91 1,558,175 +0.07(+0.16%)
Oct 06, 2017 45.01 45.08 44.82 44.84 3,014,956 -0.57(-1.26%)
Oct 05, 2017 45.51 45.60 45.32 45.42 1,951,925 -0.03(-0.07%)
Oct 04, 2017 45.46 45.50 45.40 45.45 2,007,434 +0.00(+0.00%)
Oct 03, 2017 45.50 45.55 45.38 45.45 1,091,878 -0.13(-0.28%)
Oct 02, 2017 45.64 45.83 45.54 45.57 1,486,727 -0.03(-0.07%)
Sep 29, 2017 45.50 45.70 45.46 45.61 1,527,980 +0.51(+1.13%)
Sep 28, 2017 44.88 45.21 44.84 45.09 930,772 +0.25(+0.56%)
Sep 27, 2017 44.81 44.98 44.74 44.84 1,349,183 -0.22(-0.49%)
Sep 26, 2017 45.18 45.20 44.93 45.06 1,175,535 -0.18(-0.40%)
Sep 25, 2017 45.24 45.44 45.17 45.24 1,406,080 +0.05(+0.10%)
Sep 22, 2017 45.47 45.55 45.12 45.20 1,704,501 -0.17(-0.38%)
Sep 21, 2017 45.41 45.58 45.31 45.37 1,152,245 -0.70(-1.52%)
Sep 20, 2017 46.42 46.49 45.77 46.07 1,340,534 -0.46(-1.00%)
Sep 19, 2017 46.65 46.72 46.45 46.53 991,164 -0.07(-0.15%)
Sep 18, 2017 46.62 46.74 46.46 46.61 1,158,124 +0.20(+0.42%)
Sep 15, 2017 46.43 46.50 46.31 46.41 1,450,319 +0.35(+0.77%)
Sep 14, 2017 46.07 46.15 45.98 46.05 1,189,793 -0.05(-0.10%)
Sep 13, 2017 46.45 46.45 46.05 46.10 1,876,414 -0.14(-0.31%)
Sep 12, 2017 46.45 46.51 46.16 46.24 1,422,539 -0.68(-1.44%)
Sep 11, 2017 46.79 46.96 46.75 46.92 904,321 +0.24(+0.52%)
Sep 08, 2017 46.70 46.77 46.57 46.68 978,583 +0.09(+0.19%)
Sep 07, 2017 46.57 46.72 46.49 46.59 1,519,161 +0.34(+0.73%)
Sep 06, 2017 46.08 46.27 45.93 46.25 1,372,457 +0.54(+1.19%)
Sep 05, 2017 45.70 45.84 45.51 45.71 1,027,639 -0.16(-0.34%)
Sep 01, 2017 46.05 46.05 45.76 45.87 1,318,767 +0.06(+0.14%)
Aug 31, 2017 45.51 45.89 45.49 45.80 1,254,641 +0.45(+0.99%)
Aug 30, 2017 45.55 45.60 45.21 45.35 2,647,858 -0.38(-0.83%)
Aug 29, 2017 45.68 45.84 45.63 45.73 1,107,426 +0.00(+0.00%)
Aug 28, 2017 45.92 45.96 45.72 45.73 872,138 +0.07(+0.16%)
Aug 25, 2017 45.52 45.77 45.46 45.66 703,275 +0.29(+0.64%)
Aug 24, 2017 45.64 45.71 45.34 45.37 1,015,180 -0.14(-0.31%)
Aug 23, 2017 45.46 45.60 45.36 45.51 708,439 -0.06(-0.14%)
Aug 22, 2017 45.46 45.61 45.41 45.57 1,470,431 +0.26(+0.57%)
Aug 21, 2017 45.14 45.37 45.08 45.31 1,196,989 +0.31(+0.70%)
Aug 18, 2017 44.96 45.10 44.87 45.00 742,229 +0.11(+0.25%)
Aug 17, 2017 45.24 45.32 44.87 44.89 906,512 -0.39(-0.85%)
Aug 16, 2017 45.31 45.42 45.17 45.28 1,591,960 -0.03(-0.07%)
Aug 15, 2017 45.00 45.31 44.93 45.31 1,039,712 +0.25(+0.56%)
Aug 14, 2017 45.02 45.14 44.93 45.06 892,673 +0.41(+0.92%)
Aug 11, 2017 44.91 44.94 44.58 44.65 1,327,618 +0.04(+0.09%)
Aug 10, 2017 44.75 44.84 44.59 44.61 1,193,268 -0.76(-1.67%)
Aug 09, 2017 44.95 45.36 44.83 45.36 1,497,590 +0.34(+0.75%)
Aug 08, 2017 45.03 45.13 44.95 45.02 951,122 -0.05(-0.10%)
Aug 07, 2017 44.78 45.09 44.78 45.07 1,068,139 +0.31(+0.70%)
Aug 04, 2017 44.75 44.84 44.59 44.76 970,887 +0.13(+0.28%)
Aug 03, 2017 44.65 44.89 44.59 44.63 1,036,227 +0.09(+0.19%)
Aug 02, 2017 44.41 44.61 44.28 44.54 1,422,685 +0.16(+0.36%)
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.