Skip to main content

Unilever Plc ADR (NY: UL )

64.47 +0.10 (+0.16%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.08 45.19 44.64 44.78 1,506,385 +0.04(+0.09%)
Jan 30, 2018 44.97 45.00 44.64 44.74 1,200,689 +0.37(+0.84%)
Jan 29, 2018 44.33 44.51 44.26 44.37 1,236,176 -0.86(-1.91%)
Jan 26, 2018 45.29 45.29 44.99 45.23 1,139,434 +0.25(+0.56%)
Jan 25, 2018 45.59 45.60 44.92 44.98 6,154,393 -0.75(-1.63%)
Jan 24, 2018 45.87 45.87 45.54 45.72 2,951,973 +0.25(+0.54%)
Jan 23, 2018 45.41 45.67 45.30 45.48 1,402,082 +0.25(+0.56%)
Jan 22, 2018 45.05 45.24 44.99 45.22 4,528,482 -0.04(-0.09%)
Jan 19, 2018 44.94 45.32 44.88 45.26 4,620,438 +0.96(+2.17%)
Jan 18, 2018 44.07 44.39 44.00 44.30 5,518,566 +0.11(+0.25%)
Jan 17, 2018 44.30 44.49 43.99 44.19 5,340,524 +0.56(+1.27%)
Jan 16, 2018 43.42 43.73 43.42 43.64 1,012,573 +0.40(+0.94%)
Jan 12, 2018 43.23 43.23 43.23 0 +0.40(+0.93%)
Jan 11, 2018 43.01 43.15 42.81 42.84 1,551,696 -0.06(-0.13%)
Jan 10, 2018 42.89 1,419,572 -0.78(-1.78%)
Jan 09, 2018 43.80 43.88 43.56 43.67 1,256,861 -0.44(-1.01%)
Jan 08, 2018 43.87 44.12 43.87 44.11 1,061,947 +0.07(+0.16%)
Jan 05, 2018 43.85 44.10 43.79 44.04 1,136,979 +0.34(+0.78%)
Jan 04, 2018 43.61 43.94 43.58 43.70 2,047,020 +0.26(+0.60%)
Jan 03, 2018 43.50 43.58 43.36 43.44 1,199,458 -0.06(-0.13%)
Jan 02, 2018 43.77 43.78 43.46 43.50 1,286,352 -0.39(-0.89%)
Dec 29, 2017 43.88 43.88 43.88 0 +0.02(+0.05%)
Dec 28, 2017 44.10 44.11 43.83 43.86 741,358 -0.09(-0.20%)
Dec 27, 2017 43.87 44.11 43.85 43.95 582,338 -0.05(-0.11%)
Dec 26, 2017 43.89 44.09 43.84 43.99 408,015 +0.16(+0.36%)
Dec 22, 2017 43.78 43.88 43.72 43.84 678,391 +0.10(+0.24%)
Dec 21, 2017 43.71 43.97 43.66 43.73 1,035,304 -0.21(-0.49%)
Dec 20, 2017 44.16 44.17 43.84 43.95 1,066,109 -0.26(-0.59%)
Dec 19, 2017 44.58 44.68 44.19 44.21 1,024,185 -0.37(-0.84%)
Dec 18, 2017 44.55 44.85 44.49 44.58 1,154,434 +0.21(+0.46%)
Dec 15, 2017 44.19 44.50 44.03 44.38 1,220,457 +0.40(+0.90%)
Dec 14, 2017 44.32 44.49 43.97 43.98 1,140,483 -0.71(-1.60%)
Dec 13, 2017 44.38 44.83 44.36 44.69 1,354,962 +0.22(+0.50%)
Dec 12, 2017 44.43 44.61 44.36 44.47 1,329,532 -0.06(-0.12%)
Dec 11, 2017 44.45 44.54 44.29 44.53 1,007,714 -0.13(-0.28%)
Dec 08, 2017 44.43 44.68 44.28 44.65 1,205,778 +0.28(+0.63%)
Dec 07, 2017 44.54 44.66 44.34 44.38 2,595,274 -0.09(-0.20%)
Dec 06, 2017 44.38 44.62 44.33 44.46 4,242,792 +0.17(+0.38%)
Dec 05, 2017 44.37 44.53 44.15 44.30 2,002,703 -0.11(-0.25%)
Dec 04, 2017 44.34 44.37 44.11 44.41 1,588,097 +0.11(+0.25%)
Dec 01, 2017 44.44 44.49 43.97 44.30 1,420,783 -0.49(-1.10%)
Nov 30, 2017 45.02 45.04 44.58 44.79 1,174,484 -0.16(-0.35%)
Nov 29, 2017 44.97 45.39 44.80 44.95 1,884,403 -0.68(-1.49%)
Nov 28, 2017 45.60 45.68 45.30 45.63 1,541,712 +0.71(+1.57%)
Nov 27, 2017 45.34 45.34 44.75 44.92 1,116,246 -0.16(-0.35%)
Nov 24, 2017 44.89 45.11 44.89 45.08 740,226 +0.80(+1.81%)
Nov 22, 2017 44.61 44.62 44.06 44.28 940,462 -0.13(-0.30%)
Nov 21, 2017 44.30 44.54 44.28 44.42 1,706,379 +0.54(+1.23%)
Nov 20, 2017 44.09 44.42 43.86 43.88 2,488,566 +0.26(+0.60%)
Nov 17, 2017 43.84 43.89 43.46 43.61 1,258,846 -0.60(-1.36%)
Nov 16, 2017 44.26 44.35 44.08 44.22 925,830 +0.20(+0.45%)
Nov 15, 2017 44.31 44.32 43.94 44.02 831,493 -0.24(-0.54%)
Nov 14, 2017 43.98 44.31 43.97 44.26 1,032,582 -0.04(-0.09%)
Nov 13, 2017 44.08 44.41 44.07 44.30 1,043,469 -0.16(-0.36%)
Nov 10, 2017 44.14 44.49 44.12 44.45 1,095,156 -0.06(-0.12%)
Nov 09, 2017 44.37 44.73 44.09 44.51 1,369,587 -0.06(-0.14%)
Nov 08, 2017 44.05 44.60 44.03 44.57 818,453 +0.48(+1.08%)
Nov 07, 2017 44.01 44.18 43.88 44.10 909,360 -0.13(-0.30%)
Nov 06, 2017 44.23 44.32 44.09 44.23 955,649 -0.05(-0.11%)
Nov 03, 2017 44.34 44.50 44.20 44.28 1,147,490 +0.10(+0.23%)
Nov 02, 2017 44.20 44.21 43.85 44.18 2,105,165 -0.04(-0.09%)
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.