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 43.50 43.51 43.05 43.09 1,372,248 -0.52(-1.19%)
Oct 30, 2018 42.99 43.63 42.96 43.61 1,272,307 +0.38(+0.88%)
Oct 29, 2018 43.34 43.58 42.95 43.23 1,513,108 -0.19(-0.43%)
Oct 26, 2018 43.76 43.78 43.00 43.41 1,295,071 -0.72(-1.62%)
Oct 25, 2018 44.20 44.31 43.95 44.13 1,186,995 +0.37(+0.85%)
Oct 24, 2018 44.12 44.24 43.72 43.76 1,422,951 -0.41(-0.94%)
Oct 23, 2018 44.16 44.33 43.61 44.17 2,950,987 +0.47(+1.08%)
Oct 22, 2018 44.34 44.38 43.54 43.70 1,482,130 -0.24(-0.54%)
Oct 19, 2018 44.01 44.20 43.70 43.94 1,732,049 +1.55(+3.65%)
Oct 18, 2018 42.59 42.93 42.28 42.39 1,923,985 -0.82(-1.90%)
Oct 17, 2018 43.03 43.32 42.74 43.21 1,219,932 -0.26(-0.60%)
Oct 16, 2018 43.58 43.68 43.37 43.47 808,814 +0.61(+1.42%)
Oct 15, 2018 42.45 43.08 42.45 42.86 1,043,322 +0.53(+1.25%)
Oct 12, 2018 42.41 42.48 42.00 42.33 1,483,068 +0.18(+0.42%)
Oct 11, 2018 42.99 43.02 41.93 42.15 1,590,614 -0.88(-2.04%)
Oct 10, 2018 43.43 43.56 43.03 43.03 937,990 -0.35(-0.81%)
Oct 09, 2018 43.04 43.50 43.03 43.38 941,053 +0.06(+0.13%)
Oct 08, 2018 42.95 43.37 42.93 43.33 845,623 +0.02(+0.06%)
Oct 05, 2018 43.07 43.37 43.06 43.30 1,474,338 -0.05(-0.11%)
Oct 04, 2018 43.62 43.64 43.16 43.35 1,162,247 -1.08(-2.43%)
Oct 03, 2018 44.59 44.80 44.39 44.43 992,313 +0.00(+0.00%)
Oct 02, 2018 44.20 44.54 44.12 44.43 765,733 -0.49(-1.09%)
Oct 01, 2018 44.97 45.03 44.81 44.92 687,476 +0.21(+0.47%)
Sep 28, 2018 44.81 44.90 44.63 44.71 908,382 -0.24(-0.54%)
Sep 27, 2018 45.12 45.28 44.93 44.95 633,568 +0.13(+0.29%)
Sep 26, 2018 44.68 45.07 44.66 44.82 945,698 +0.22(+0.49%)
Sep 25, 2018 44.77 44.89 44.59 44.60 741,816 -0.17(-0.38%)
Sep 24, 2018 45.09 45.11 44.72 44.77 939,936 -0.68(-1.50%)
Sep 21, 2018 45.17 45.60 45.16 45.46 669,729 -0.05(-0.11%)
Sep 20, 2018 44.97 45.50 44.94 45.50 646,901 +1.15(+2.59%)
Sep 19, 2018 44.33 44.42 44.17 44.36 1,119,782 -1.00(-2.21%)
Sep 18, 2018 45.50 45.67 45.31 45.36 828,119 -0.13(-0.29%)
Sep 17, 2018 45.44 45.56 45.38 45.49 653,384 +0.11(+0.25%)
Sep 14, 2018 45.58 45.58 45.24 45.37 563,988 -0.28(-0.62%)
Sep 13, 2018 45.63 45.79 45.51 45.66 533,974 -0.14(-0.30%)
Sep 12, 2018 45.39 45.94 45.37 45.80 734,051 +0.33(+0.72%)
Sep 11, 2018 45.17 45.50 45.11 45.47 648,347 +0.28(+0.61%)
Sep 10, 2018 45.13 45.30 45.07 45.20 550,013 +0.67(+1.50%)
Sep 07, 2018 44.40 44.72 44.33 44.53 1,098,591 +0.11(+0.26%)
Sep 06, 2018 44.56 44.67 44.33 44.42 1,304,399 -0.59(-1.30%)
Sep 05, 2018 44.99 45.17 44.93 45.00 1,126,842 -0.41(-0.91%)
Sep 04, 2018 45.37 45.54 45.32 45.42 944,091 -0.84(-1.81%)
Aug 31, 2018 46.25 46.25 46.25 0 -0.47(-1.01%)
Aug 30, 2018 46.90 46.94 46.58 46.72 794,444 -0.24(-0.50%)
Aug 29, 2018 46.91 47.06 46.88 46.96 727,057 +0.10(+0.21%)
Aug 28, 2018 47.13 47.23 46.82 46.86 676,502 +0.02(+0.03%)
Aug 27, 2018 46.61 46.85 46.51 46.85 650,071 +0.45(+0.96%)
Aug 24, 2018 46.23 46.54 46.16 46.40 667,638 +0.35(+0.76%)
Aug 23, 2018 46.42 46.46 45.99 46.05 769,144 -0.39(-0.84%)
Aug 22, 2018 46.53 46.59 46.37 46.44 748,117 +0.16(+0.35%)
Aug 21, 2018 46.33 46.35 46.08 46.28 764,407 +0.15(+0.34%)
Aug 20, 2018 45.99 46.29 45.98 46.12 622,120 +0.29(+0.64%)
Aug 17, 2018 45.51 45.89 45.49 45.83 584,399 +0.26(+0.57%)
Aug 16, 2018 45.38 45.75 45.37 45.57 630,730 +0.17(+0.38%)
Aug 15, 2018 45.01 45.44 44.89 45.40 1,301,004 -0.16(-0.36%)
Aug 14, 2018 45.47 45.63 45.35 45.56 1,100,036 +0.11(+0.23%)
Aug 13, 2018 45.42 45.51 45.22 45.46 875,641 +0.20(+0.45%)
Aug 10, 2018 45.52 45.67 45.15 45.25 1,303,186 -0.99(-2.15%)
Aug 09, 2018 46.54 46.54 46.20 46.24 658,483 -0.15(-0.32%)
Aug 08, 2018 46.44 46.50 46.27 46.39 600,325 -0.02(-0.04%)
Aug 07, 2018 46.51 46.52 46.28 46.41 700,318 +0.24(+0.53%)
Aug 06, 2018 46.19 46.34 46.10 46.16 589,312 -0.01(-0.02%)
Aug 03, 2018 46.01 46.33 45.92 46.17 709,935 +0.06(+0.14%)
Aug 02, 2018 45.85 46.11 45.76 46.11 745,148 +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.