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, 2018 43.49 43.50 43.04 43.08 1,372,563 -0.52(-1.19%)
Oct 30, 2018 42.98 43.62 42.95 43.60 1,272,598 +0.38(+0.88%)
Oct 29, 2018 43.33 43.57 42.94 43.22 1,513,454 -0.19(-0.43%)
Oct 26, 2018 43.75 43.77 42.99 43.40 1,295,368 -0.72(-1.62%)
Oct 25, 2018 44.19 44.30 43.94 44.12 1,187,267 +0.37(+0.85%)
Oct 24, 2018 44.11 44.23 43.71 43.75 1,423,277 -0.41(-0.94%)
Oct 23, 2018 44.15 44.32 43.60 44.16 2,951,663 +0.47(+1.08%)
Oct 22, 2018 44.33 44.37 43.53 43.69 1,482,469 -0.24(-0.54%)
Oct 19, 2018 44.00 44.19 43.69 43.93 1,732,446 +1.54(+3.65%)
Oct 18, 2018 42.58 42.92 42.27 42.38 1,924,426 -0.82(-1.90%)
Oct 17, 2018 43.02 43.31 42.73 43.20 1,220,211 -0.26(-0.60%)
Oct 16, 2018 43.57 43.67 43.36 43.46 808,999 +0.61(+1.42%)
Oct 15, 2018 42.45 43.07 42.44 42.85 1,043,561 +0.53(+1.25%)
Oct 12, 2018 42.40 42.47 41.99 42.32 1,483,408 +0.18(+0.42%)
Oct 11, 2018 42.98 43.01 41.92 42.14 1,590,979 -0.88(-2.04%)
Oct 10, 2018 43.42 43.55 43.02 43.02 938,205 -0.35(-0.81%)
Oct 09, 2018 43.03 43.49 43.02 43.37 941,269 +0.06(+0.13%)
Oct 08, 2018 42.94 43.36 42.92 43.32 845,816 +0.02(+0.06%)
Oct 05, 2018 43.06 43.36 43.06 43.29 1,474,676 -0.05(-0.11%)
Oct 04, 2018 43.61 43.63 43.15 43.34 1,162,513 -1.08(-2.43%)
Oct 03, 2018 44.58 44.79 44.38 44.42 992,540 +0.00(+0.00%)
Oct 02, 2018 44.19 44.53 44.11 44.42 765,909 -0.49(-1.09%)
Oct 01, 2018 44.96 45.02 44.80 44.91 687,633 +0.21(+0.47%)
Sep 28, 2018 44.80 44.89 44.62 44.70 908,590 -0.24(-0.54%)
Sep 27, 2018 45.11 45.27 44.92 44.94 633,713 +0.13(+0.29%)
Sep 26, 2018 44.67 45.06 44.65 44.81 945,915 +0.22(+0.49%)
Sep 25, 2018 44.76 44.88 44.58 44.59 741,986 -0.17(-0.38%)
Sep 24, 2018 45.08 45.10 44.71 44.76 940,151 -0.68(-1.50%)
Sep 21, 2018 45.16 45.59 45.15 45.45 669,882 -0.05(-0.11%)
Sep 20, 2018 44.96 45.49 44.93 45.49 647,049 +1.15(+2.59%)
Sep 19, 2018 44.32 44.40 44.16 44.35 1,120,039 -1.00(-2.21%)
Sep 18, 2018 45.49 45.66 45.30 45.35 828,309 -0.13(-0.29%)
Sep 17, 2018 45.43 45.55 45.37 45.48 653,534 +0.11(+0.25%)
Sep 14, 2018 45.57 45.57 45.23 45.36 564,118 -0.28(-0.62%)
Sep 13, 2018 45.62 45.78 45.50 45.65 534,096 -0.14(-0.30%)
Sep 12, 2018 45.38 45.93 45.36 45.79 734,219 +0.33(+0.72%)
Sep 11, 2018 45.16 45.49 45.10 45.46 648,496 +0.28(+0.61%)
Sep 10, 2018 45.12 45.29 45.06 45.19 550,139 +0.67(+1.50%)
Sep 07, 2018 44.39 44.71 44.32 44.52 1,098,843 +0.11(+0.26%)
Sep 06, 2018 44.55 44.66 44.32 44.40 1,304,698 -0.59(-1.30%)
Sep 05, 2018 44.98 45.16 44.92 44.99 1,127,101 -0.41(-0.91%)
Sep 04, 2018 45.36 45.53 45.31 45.41 944,308 -0.84(-1.81%)
Aug 31, 2018 46.24 46.24 46.24 0 -0.47(-1.01%)
Aug 30, 2018 46.88 46.93 46.57 46.71 794,626 -0.24(-0.50%)
Aug 29, 2018 46.90 47.05 46.87 46.95 727,224 +0.10(+0.21%)
Aug 28, 2018 47.12 47.22 46.81 46.85 676,657 +0.02(+0.03%)
Aug 27, 2018 46.60 46.84 46.49 46.84 650,220 +0.45(+0.96%)
Aug 24, 2018 46.22 46.53 46.15 46.39 667,791 +0.35(+0.76%)
Aug 23, 2018 46.41 46.45 45.98 46.04 769,320 -0.39(-0.84%)
Aug 22, 2018 46.52 46.58 46.36 46.43 748,288 +0.16(+0.35%)
Aug 21, 2018 46.32 46.34 46.07 46.27 764,582 +0.15(+0.34%)
Aug 20, 2018 45.98 46.28 45.97 46.11 622,262 +0.29(+0.64%)
Aug 17, 2018 45.50 45.88 45.48 45.82 584,533 +0.26(+0.57%)
Aug 16, 2018 45.37 45.74 45.36 45.56 630,875 +0.17(+0.38%)
Aug 15, 2018 45.00 45.43 44.88 45.39 1,301,302 -0.16(-0.36%)
Aug 14, 2018 45.46 45.62 45.34 45.55 1,100,288 +0.11(+0.23%)
Aug 13, 2018 45.41 45.50 45.21 45.45 875,841 +0.20(+0.45%)
Aug 10, 2018 45.51 45.66 45.14 45.24 1,303,485 -0.99(-2.15%)
Aug 09, 2018 46.53 46.53 46.19 46.23 658,634 -0.15(-0.32%)
Aug 08, 2018 46.43 46.49 46.26 46.38 600,462 -0.02(-0.04%)
Aug 07, 2018 46.50 46.51 46.27 46.40 700,479 +0.24(+0.53%)
Aug 06, 2018 46.18 46.33 46.09 46.15 589,447 -0.01(-0.02%)
Aug 03, 2018 46.00 46.32 45.91 46.16 710,097 +0.07(+0.14%)
Aug 02, 2018 45.84 46.10 45.75 46.10 745,319 +0.11(+0.24%)
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.