Chronicle Journal: Finance

Unilever Plc ADR (NY: UL )

51.31 USD -1.41 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.49 53.50 52.94 52.98 1,116,069 -0.64(-1.19%)
Oct 30, 2018 52.86 53.65 52.82 53.62 1,034,785 +0.47(+0.88%)
Oct 29, 2018 53.29 53.58 52.81 53.15 1,230,632 -0.23(-0.43%)
Oct 26, 2018 53.81 53.83 52.87 53.38 1,053,300 -0.88(-1.62%)
Oct 25, 2018 54.34 54.48 54.04 54.26 965,400 +0.46(+0.86%)
Oct 24, 2018 54.25 54.40 53.75 53.80 1,157,306 -0.51(-0.94%)
Oct 23, 2018 54.30 54.51 53.62 54.31 2,400,079 +0.58(+1.08%)
Oct 22, 2018 54.52 54.57 53.54 53.73 1,205,437 -0.29(-0.54%)
Oct 19, 2018 54.11 54.34 53.73 54.02 1,408,700 +1.90(+3.65%)
Oct 18, 2018 52.37 52.79 51.99 52.12 1,564,804 -1.01(-1.90%)
Oct 17, 2018 52.91 53.26 52.55 53.13 992,188 -0.32(-0.60%)
Oct 16, 2018 53.58 53.71 53.33 53.45 657,820 +0.75(+1.42%)
Oct 15, 2018 52.20 52.97 52.19 52.70 848,549 +0.65(+1.25%)
Oct 12, 2018 52.14 52.23 51.64 52.05 1,206,200 +0.22(+0.42%)
Oct 11, 2018 52.86 52.89 51.56 51.83 1,293,669 -1.08(-2.04%)
Oct 10, 2018 53.40 53.56 52.90 52.91 762,881 -0.43(-0.81%)
Oct 09, 2018 52.92 53.49 52.91 53.34 765,372 +0.07(+0.13%)
Oct 08, 2018 52.81 53.32 52.78 53.27 687,757 +0.03(+0.06%)
Oct 05, 2018 52.96 53.32 52.95 53.24 1,199,100 -0.06(-0.11%)
Oct 04, 2018 53.63 53.66 53.07 53.30 945,272 -1.33(-2.43%)
Oct 03, 2018 54.82 55.08 54.58 54.63 807,062 +0.00(+0.00%)
Oct 02, 2018 54.35 54.76 54.25 54.63 622,782 -0.60(-1.09%)
Oct 01, 2018 55.29 55.37 55.10 55.23 559,134 +0.26(+0.47%)
Sep 28, 2018 55.10 55.21 54.88 54.97 738,800 -0.30(-0.54%)
Sep 27, 2018 55.48 55.67 55.24 55.27 515,290 +0.16(+0.29%)
Sep 26, 2018 54.94 55.42 54.91 55.11 769,150 +0.27(+0.49%)
Sep 25, 2018 55.05 55.20 54.82 54.84 603,330 -0.21(-0.38%)
Sep 24, 2018 55.44 55.46 54.99 55.05 764,463 -0.84(-1.50%)
Sep 21, 2018 55.54 56.06 55.53 55.89 544,700 -0.06(-0.11%)
Sep 20, 2018 55.29 55.95 55.25 55.95 526,134 +1.41(+2.59%)
Sep 19, 2018 54.51 54.61 54.31 54.54 910,735 -1.23(-2.21%)
Sep 18, 2018 55.95 56.15 55.72 55.77 673,521 -0.16(-0.29%)
Sep 17, 2018 55.87 56.01 55.80 55.93 531,407 +0.14(+0.25%)
Sep 14, 2018 56.04 56.04 55.63 55.79 458,700 -0.35(-0.62%)
Sep 13, 2018 56.11 56.30 55.96 56.14 434,289 -0.17(-0.30%)
Sep 12, 2018 55.81 56.49 55.79 56.31 597,014 +0.40(+0.72%)
Sep 11, 2018 55.54 55.94 55.46 55.91 527,310 +0.34(+0.61%)
Sep 10, 2018 55.49 55.70 55.41 55.57 447,334 +0.82(+1.50%)
Sep 07, 2018 54.59 54.98 54.51 54.75 893,500 +0.14(+0.26%)
Sep 06, 2018 54.79 54.92 54.51 54.61 1,060,886 -0.72(-1.30%)
Sep 05, 2018 55.32 55.54 55.24 55.33 916,477 -0.51(-0.91%)
Sep 04, 2018 55.79 55.99 55.72 55.84 767,843 -1.03(-1.81%)
Aug 31, 2018 56.87 56.87 56.87 0 -0.58(-1.01%)
Aug 30, 2018 57.66 57.72 57.27 57.45 646,133 -0.29(-0.50%)
Aug 29, 2018 57.68 57.86 57.64 57.74 591,326 +0.12(+0.21%)
Aug 28, 2018 57.95 58.07 57.57 57.62 550,209 +0.02(+0.03%)
Aug 27, 2018 57.31 57.60 57.18 57.60 528,712 +0.55(+0.96%)
Aug 24, 2018 56.84 57.22 56.76 57.05 543,000 +0.43(+0.76%)
Aug 23, 2018 57.08 57.13 56.55 56.62 625,556 -0.48(-0.84%)
Aug 22, 2018 57.21 57.29 57.01 57.10 608,454 +0.20(+0.35%)
Aug 21, 2018 56.97 56.99 56.66 56.90 621,703 +0.19(+0.34%)
Aug 20, 2018 56.55 56.91 56.53 56.71 505,979 +0.36(+0.64%)
Aug 17, 2018 55.96 56.42 55.93 56.35 475,300 +0.32(+0.57%)
Aug 16, 2018 55.80 56.26 55.79 56.03 512,982 +0.21(+0.38%)
Aug 15, 2018 55.34 55.87 55.19 55.82 1,058,125 -0.20(-0.36%)
Aug 14, 2018 55.91 56.11 55.76 56.02 894,675 +0.13(+0.23%)
Aug 13, 2018 55.85 55.96 55.60 55.89 712,171 +0.25(+0.45%)
Aug 10, 2018 55.97 56.15 55.51 55.64 1,059,900 -1.22(-2.15%)
Aug 09, 2018 57.22 57.22 56.81 56.86 535,554 -0.18(-0.32%)
Aug 08, 2018 57.10 57.17 56.89 57.04 488,253 -0.02(-0.04%)
Aug 07, 2018 57.19 57.20 56.90 57.06 569,579 +0.30(+0.53%)
Aug 06, 2018 56.79 56.98 56.69 56.76 479,296 -0.01(-0.02%)
Aug 03, 2018 56.57 56.96 56.47 56.77 577,400 +0.08(+0.14%)
Aug 02, 2018 56.38 56.69 56.26 56.69 606,040 -0.32(-0.56%)
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.