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, 2019 50.75 50.87 50.47 50.87 668,958 +0.34(+0.67%)
Oct 30, 2019 50.41 50.56 50.18 50.53 905,456 +0.76(+1.52%)
Oct 29, 2019 49.51 49.96 49.42 49.77 757,751 +0.28(+0.56%)
Oct 28, 2019 49.64 49.78 49.38 49.49 832,267 -0.33(-0.66%)
Oct 25, 2019 49.95 50.15 49.79 49.82 726,203 -0.36(-0.72%)
Oct 24, 2019 49.83 50.28 49.80 50.18 1,505,855 +0.55(+1.10%)
Oct 23, 2019 49.60 49.77 49.40 49.63 1,024,663 -0.06(-0.12%)
Oct 22, 2019 49.92 50.13 49.52 49.69 1,837,725 -0.05(-0.10%)
Oct 21, 2019 49.79 50.09 49.68 49.74 920,715 -0.71(-1.41%)
Oct 18, 2019 50.14 50.52 50.05 50.46 674,646 +0.08(+0.17%)
Oct 17, 2019 50.69 50.71 50.32 50.37 880,172 +0.50(+0.99%)
Oct 16, 2019 49.85 50.00 49.56 49.88 809,965 +0.86(+1.75%)
Oct 15, 2019 48.95 49.16 48.86 49.02 1,287,567 -0.29(-0.60%)
Oct 14, 2019 49.37 49.49 49.14 49.32 858,999 -0.36(-0.73%)
Oct 11, 2019 49.59 49.85 49.48 49.68 980,653 -0.12(-0.24%)
Oct 10, 2019 49.44 49.90 49.36 49.79 744,090 -0.19(-0.39%)
Oct 09, 2019 49.90 50.08 49.71 49.99 735,414 +0.34(+0.69%)
Oct 08, 2019 50.10 50.19 49.64 49.64 926,391 -0.49(-0.97%)
Oct 07, 2019 50.06 50.40 50.02 50.13 763,757 +0.01(+0.02%)
Oct 04, 2019 49.49 50.12 49.49 50.12 1,210,933 +0.23(+0.45%)
Oct 03, 2019 49.64 50.07 49.63 49.90 1,562,266 +0.26(+0.52%)
Oct 02, 2019 50.06 50.19 49.43 49.63 1,404,727 -0.95(-1.88%)
Oct 01, 2019 50.35 50.67 50.09 50.58 2,417,205 +0.11(+0.22%)
Sep 30, 2019 50.42 50.86 50.41 50.47 1,042,024 -0.29(-0.56%)
Sep 27, 2019 50.95 50.95 50.59 50.76 828,483 -0.21(-0.41%)
Sep 26, 2019 50.80 51.05 50.78 50.97 770,948 +0.41(+0.81%)
Sep 25, 2019 50.64 50.72 50.30 50.56 1,144,160 -0.64(-1.25%)
Sep 24, 2019 50.97 51.41 50.95 51.20 763,028 +0.51(+1.01%)
Sep 23, 2019 50.89 51.00 50.65 50.68 699,244 +0.32(+0.63%)
Sep 20, 2019 50.79 51.10 50.32 50.37 1,274,040 -1.25(-2.42%)
Sep 19, 2019 51.56 51.82 51.52 51.62 742,177 -0.03(-0.07%)
Sep 18, 2019 51.49 51.71 51.38 51.65 1,020,308 +0.05(+0.10%)
Sep 17, 2019 51.16 51.77 51.14 51.60 1,161,791 +0.83(+1.64%)
Sep 16, 2019 51.03 51.05 50.53 50.77 1,045,999 -0.58(-1.13%)
Sep 13, 2019 51.26 51.55 51.23 51.35 632,257 -0.45(-0.86%)
Sep 12, 2019 51.44 51.94 51.42 51.79 752,379 +0.11(+0.21%)
Sep 11, 2019 51.06 51.68 51.06 51.68 797,849 +0.01(+0.02%)
Sep 10, 2019 51.50 51.70 51.34 51.68 938,874 -1.00(-1.90%)
Sep 09, 2019 53.00 53.03 52.50 52.68 956,430 -0.97(-1.80%)
Sep 06, 2019 53.63 53.83 53.58 53.64 518,189 +0.11(+0.20%)
Sep 05, 2019 54.07 54.09 53.51 53.53 776,118 -0.92(-1.68%)
Sep 04, 2019 54.01 54.46 53.95 54.45 565,028 +0.44(+0.81%)
Sep 03, 2019 53.43 54.04 53.39 54.01 776,008 +0.95(+1.79%)
Aug 30, 2019 53.34 53.36 52.83 53.06 784,904 +0.18(+0.35%)
Aug 29, 2019 53.17 53.17 52.62 52.88 1,064,288 +0.28(+0.53%)
Aug 28, 2019 52.63 52.77 52.42 52.60 1,442,381 +0.23(+0.43%)
Aug 27, 2019 51.89 52.57 51.87 52.37 1,062,092 +0.72(+1.40%)
Aug 26, 2019 51.52 51.75 51.48 51.65 437,491 +0.34(+0.67%)
Aug 23, 2019 51.77 52.11 51.18 51.31 784,904 -0.52(-1.00%)
Aug 22, 2019 51.60 51.87 51.47 51.83 718,150 -0.12(-0.23%)
Aug 21, 2019 51.92 52.15 51.86 51.94 770,857 +0.24(+0.45%)
Aug 20, 2019 52.02 52.06 51.56 51.71 755,987 -0.21(-0.40%)
Aug 19, 2019 51.68 52.04 51.62 51.92 744,050 +0.64(+1.24%)
Aug 16, 2019 50.86 51.37 50.69 51.28 1,060,073 +0.87(+1.72%)
Aug 15, 2019 50.57 50.75 50.26 50.42 1,227,070 +0.48(+0.96%)
Aug 14, 2019 49.95 50.50 49.88 49.94 1,251,125 -0.03(-0.05%)
Aug 13, 2019 49.63 49.98 49.61 49.96 961,167 +0.01(+0.02%)
Aug 12, 2019 49.81 50.06 49.76 49.95 679,174 +0.52(+1.05%)
Aug 09, 2019 49.64 49.77 49.21 49.43 945,766 -0.19(-0.39%)
Aug 08, 2019 49.15 49.68 49.09 49.63 637,065 +0.13(+0.27%)
Aug 07, 2019 48.84 49.58 48.77 49.49 745,274 +0.41(+0.83%)
Aug 06, 2019 49.13 49.30 48.81 49.08 763,052 +0.17(+0.36%)
Aug 05, 2019 49.67 49.73 48.72 48.91 771,141 -0.98(-1.97%)
Aug 02, 2019 50.44 50.46 49.68 49.89 814,536 -0.45(-0.89%)
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.