Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 49.84 49.88 49.28 49.28 1,688,146 -0.49(-0.99%)
Aug 30, 2023 49.80 50.02 49.74 49.78 1,603,602 +0.21(+0.43%)
Aug 29, 2023 49.39 49.62 49.21 49.56 2,223,025 +0.20(+0.41%)
Aug 28, 2023 49.23 49.40 49.15 49.36 1,495,429 +0.18(+0.37%)
Aug 25, 2023 49.19 49.28 48.81 49.18 1,998,766 +0.34(+0.69%)
Aug 24, 2023 49.00 49.33 48.83 48.84 1,524,482 -0.27(-0.55%)
Aug 23, 2023 48.98 49.12 48.88 49.11 2,207,802 +0.24(+0.49%)
Aug 22, 2023 48.72 48.87 48.59 48.87 2,286,485 +0.06(+0.12%)
Aug 21, 2023 48.87 48.98 48.66 48.81 2,613,673 -0.09(-0.18%)
Aug 18, 2023 48.83 49.03 48.70 48.90 3,652,627 -0.32(-0.65%)
Aug 17, 2023 49.65 49.65 49.15 49.22 1,602,889 -0.20(-0.41%)
Aug 16, 2023 49.55 49.73 49.38 49.42 1,420,080 -0.17(-0.35%)
Aug 15, 2023 49.83 49.85 49.54 49.59 1,337,137 -0.47(-0.95%)
Aug 14, 2023 49.86 50.15 49.81 50.07 1,666,224 -0.10(-0.19%)
Aug 11, 2023 50.01 50.29 49.92 50.16 1,656,517 -0.32(-0.63%)
Aug 10, 2023 50.72 51.00 50.46 50.48 1,490,632 +0.14(+0.27%)
Aug 09, 2023 50.39 50.61 50.35 50.35 1,747,196 +0.04(+0.08%)
Aug 08, 2023 50.16 50.33 49.93 50.31 1,457,789 -0.13(-0.25%)
Aug 07, 2023 50.25 50.48 50.18 50.43 1,370,269 +0.31(+0.62%)
Aug 04, 2023 50.33 50.55 50.11 50.12 1,888,983 -0.35(-0.69%)
Aug 03, 2023 50.16 50.62 50.09 50.47 1,789,231 -0.24(-0.47%)
Aug 02, 2023 50.93 51.02 50.67 50.71 2,260,991 -0.55(-1.06%)
Aug 01, 2023 51.28 51.52 51.14 51.25 1,351,189 -0.18(-0.35%)
Jul 31, 2023 51.69 51.81 51.39 51.44 1,808,689 -0.44(-0.85%)
Jul 28, 2023 51.89 52.06 51.79 51.88 1,598,145 +0.71(+1.38%)
Jul 27, 2023 51.74 51.83 51.08 51.17 1,894,063 -0.56(-1.07%)
Jul 26, 2023 51.66 51.93 51.55 51.72 2,162,075 +0.12(+0.24%)
Jul 25, 2023 51.64 51.94 51.37 51.60 3,403,316 +2.31(+4.68%)
Jul 24, 2023 49.18 49.44 48.99 49.29 2,699,461 -0.85(-1.70%)
Jul 21, 2023 49.95 50.21 49.85 50.14 1,600,515 +0.18(+0.36%)
Jul 20, 2023 49.72 50.01 49.64 49.96 2,532,904 -0.60(-1.19%)
Jul 19, 2023 50.57 50.72 50.36 50.57 2,210,739 +0.50(+0.99%)
Jul 18, 2023 50.12 50.29 49.94 50.07 1,523,841 -0.12(-0.25%)
Jul 17, 2023 50.15 50.27 50.05 50.19 1,393,196 +0.06(+0.11%)
Jul 14, 2023 50.12 50.26 50.02 50.13 1,554,025 +0.22(+0.44%)
Jul 13, 2023 49.68 49.98 49.65 49.91 1,668,479 +0.44(+0.89%)
Jul 12, 2023 49.32 49.62 49.16 49.47 2,495,530 +0.58(+1.19%)
Jul 11, 2023 48.99 49.03 48.73 48.89 2,062,914 -0.08(-0.16%)
Jul 10, 2023 48.80 49.01 48.78 48.97 2,070,114 +0.09(+0.18%)
Jul 07, 2023 48.86 49.08 48.78 48.88 2,039,126 -0.24(-0.49%)
Jul 06, 2023 49.12 49.21 48.86 49.12 1,839,210 -0.37(-0.75%)
Jul 05, 2023 49.73 49.78 49.43 49.49 1,860,548 -0.56(-1.11%)
Jul 03, 2023 49.97 50.09 49.74 50.05 1,039,951 +0.14(+0.29%)
Jun 30, 2023 49.69 50.02 49.67 49.90 2,419,430 +0.58(+1.18%)
Jun 29, 2023 49.25 49.41 49.14 49.32 1,468,304 -0.09(-0.17%)
Jun 28, 2023 49.45 49.49 49.21 49.41 1,658,469 -0.28(-0.56%)
Jun 27, 2023 49.57 49.78 49.50 49.68 1,722,432 +0.24(+0.48%)
Jun 26, 2023 49.49 49.52 49.22 49.45 1,846,132 -0.11(-0.21%)
Jun 23, 2023 49.45 49.73 49.36 49.55 3,806,477 +0.08(+0.15%)
Jun 22, 2023 49.40 49.52 49.25 49.47 2,000,317 -0.14(-0.29%)
Jun 21, 2023 49.28 49.65 49.15 49.62 1,862,537 +0.30(+0.60%)
Jun 20, 2023 49.55 49.73 49.31 49.32 2,818,299 -0.39(-0.79%)
Jun 16, 2023 49.69 49.80 49.55 49.71 3,044,175 +0.53(+1.07%)
Jun 15, 2023 48.94 49.22 48.79 49.19 3,080,155 +1.11(+2.31%)
Jun 14, 2023 48.02 48.25 47.96 48.08 2,781,887 +0.20(+0.42%)
Jun 13, 2023 47.62 47.94 47.57 47.88 2,179,200 +0.12(+0.26%)
Jun 12, 2023 48.00 48.01 47.66 47.75 2,380,666 +0.04(+0.08%)
Jun 09, 2023 47.66 47.79 47.60 47.71 1,544,317 -0.32(-0.66%)
Jun 08, 2023 47.88 48.07 47.83 48.03 2,842,657 +0.23(+0.48%)
Jun 07, 2023 48.17 48.23 47.78 47.80 2,694,992 -0.34(-0.72%)
Jun 06, 2023 48.11 48.17 47.91 48.14 1,641,199 -0.10(-0.20%)
Jun 05, 2023 48.42 48.69 48.18 48.24 1,741,176 -0.23(-0.47%)
Jun 02, 2023 48.34 48.49 48.24 48.47 3,803,544 +0.49(+1.02%)
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.