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, 2017 56.28 56.79 56.23 56.65 934,036 +1.13(+2.04%)
Oct 30, 2017 55.46 55.62 55.23 55.52 1,029,861 -0.01(-0.02%)
Oct 27, 2017 55.22 55.56 54.85 55.53 939,740 +0.07(+0.13%)
Oct 26, 2017 55.17 55.73 55.00 55.46 1,309,139 +1.18(+2.17%)
Oct 25, 2017 54.14 54.38 53.97 54.28 1,936,709 +0.17(+0.31%)
Oct 24, 2017 54.38 54.44 53.94 54.11 2,232,837 -0.17(-0.31%)
Oct 23, 2017 54.63 54.65 54.15 54.28 2,937,657 -0.51(-0.93%)
Oct 20, 2017 55.42 55.42 54.74 54.79 2,439,523 -1.25(-2.23%)
Oct 19, 2017 57.19 57.24 55.76 56.04 3,736,752 -3.82(-6.38%)
Oct 18, 2017 59.84 60.03 59.68 59.86 1,000,309 +0.37(+0.62%)
Oct 17, 2017 59.53 59.54 59.23 59.49 961,368 -0.35(-0.58%)
Oct 16, 2017 59.86 59.88 59.58 59.84 1,568,839 -0.08(-0.13%)
Oct 13, 2017 60.04 60.13 59.73 59.92 1,406,068 +0.57(+0.96%)
Oct 12, 2017 58.87 59.43 58.79 59.35 1,011,347 +1.02(+1.75%)
Oct 11, 2017 58.13 58.39 58.08 58.33 846,499 +0.48(+0.83%)
Oct 10, 2017 57.77 57.88 57.60 57.85 2,673,593 +0.77(+1.35%)
Oct 09, 2017 57.24 57.30 57.03 57.08 1,226,051 +0.09(+0.16%)
Oct 06, 2017 57.20 57.29 56.96 56.99 2,372,320 -0.73(-1.26%)
Oct 05, 2017 57.84 57.95 57.60 57.72 1,535,874 -0.04(-0.07%)
Oct 04, 2017 57.78 57.83 57.70 57.76 1,579,551 +0.00(+0.00%)
Oct 03, 2017 57.83 57.90 57.67 57.76 859,145 -0.16(-0.28%)
Oct 02, 2017 58.00 58.24 57.88 57.92 1,169,832 -0.04(-0.07%)
Sep 29, 2017 57.83 58.08 57.77 57.96 1,202,292 +0.65(+1.13%)
Sep 28, 2017 57.04 57.46 56.99 57.31 732,379 +0.32(+0.56%)
Sep 27, 2017 56.95 57.16 56.86 56.99 1,061,606 -0.28(-0.49%)
Sep 26, 2017 57.42 57.44 57.10 57.27 924,971 -0.23(-0.40%)
Sep 25, 2017 57.49 57.75 57.40 57.50 1,106,375 +0.06(+0.10%)
Sep 22, 2017 57.79 57.89 57.34 57.44 1,341,188 -0.22(-0.38%)
Sep 21, 2017 57.71 57.93 57.58 57.66 906,645 -0.89(-1.52%)
Sep 20, 2017 58.99 59.09 58.17 58.55 1,054,800 -0.59(-1.00%)
Sep 19, 2017 59.29 59.38 59.03 59.14 779,898 -0.09(-0.15%)
Sep 18, 2017 59.25 59.40 59.05 59.23 911,271 +0.25(+0.42%)
Sep 15, 2017 59.01 59.10 58.85 58.98 1,141,185 +0.45(+0.77%)
Sep 14, 2017 58.55 58.65 58.44 58.53 936,190 -0.06(-0.10%)
Sep 13, 2017 59.03 59.03 58.53 58.59 1,476,458 -0.18(-0.31%)
Sep 12, 2017 59.03 59.12 58.67 58.77 1,119,326 -0.86(-1.44%)
Sep 11, 2017 59.46 59.68 59.41 59.63 711,566 +0.31(+0.52%)
Sep 08, 2017 59.35 59.44 59.18 59.32 769,999 +0.11(+0.19%)
Sep 07, 2017 59.19 59.38 59.08 59.21 1,195,353 +0.43(+0.73%)
Sep 06, 2017 58.56 58.81 58.37 58.78 1,079,919 +0.69(+1.19%)
Sep 05, 2017 58.08 58.26 57.83 58.09 808,599 -0.20(-0.34%)
Sep 01, 2017 58.53 58.53 58.15 58.29 1,037,673 +0.08(+0.14%)
Aug 31, 2017 57.84 58.32 57.81 58.21 987,215 +0.57(+0.99%)
Aug 30, 2017 57.89 57.95 57.46 57.64 2,083,469 -0.48(-0.83%)
Aug 29, 2017 58.06 58.26 57.99 58.12 871,379 +0.00(+0.00%)
Aug 28, 2017 58.36 58.41 58.11 58.12 686,243 +0.09(+0.16%)
Aug 25, 2017 57.85 58.17 57.78 58.03 553,373 +0.37(+0.64%)
Aug 24, 2017 58.00 58.10 57.62 57.66 798,795 -0.18(-0.31%)
Aug 23, 2017 57.77 57.95 57.65 57.84 557,436 -0.08(-0.14%)
Aug 22, 2017 57.78 57.97 57.71 57.92 1,157,010 +0.33(+0.57%)
Aug 21, 2017 57.37 57.66 57.29 57.59 941,852 +0.40(+0.70%)
Aug 18, 2017 57.14 57.32 57.02 57.19 584,024 +0.14(+0.25%)
Aug 17, 2017 57.50 57.60 57.02 57.05 713,290 -0.49(-0.85%)
Aug 16, 2017 57.59 57.73 57.40 57.54 1,252,635 -0.04(-0.07%)
Aug 15, 2017 57.19 57.59 57.10 57.58 818,098 +0.32(+0.56%)
Aug 14, 2017 57.22 57.37 57.10 57.26 702,401 +0.52(+0.92%)
Aug 11, 2017 57.07 57.11 56.66 56.74 1,044,637 +0.05(+0.09%)
Aug 10, 2017 56.87 56.99 56.67 56.69 938,924 -0.96(-1.67%)
Aug 09, 2017 57.13 57.65 56.98 57.65 1,178,380 +0.43(+0.75%)
Aug 08, 2017 57.23 57.35 57.13 57.22 748,391 -0.06(-0.10%)
Aug 07, 2017 56.91 57.30 56.91 57.28 840,466 +0.40(+0.70%)
Aug 04, 2017 56.87 56.99 56.67 56.88 763,943 +0.16(+0.28%)
Aug 03, 2017 56.75 57.04 56.67 56.72 815,356 +0.11(+0.19%)
Aug 02, 2017 56.44 56.70 56.27 56.61 1,119,441 -0.21(-0.37%)
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.