Skip to main content

Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.12 51.64 51.02 51.55 1,064,964 +0.94(+1.86%)
Apr 29, 2019 50.48 50.71 50.41 50.61 1,130,211 +0.23(+0.45%)
Apr 26, 2019 50.01 50.43 49.91 50.38 986,231 +0.56(+1.12%)
Apr 25, 2019 49.73 49.94 49.62 49.82 968,783 +0.06(+0.12%)
Apr 24, 2019 49.77 49.97 49.66 49.76 755,299 -0.04(-0.09%)
Apr 23, 2019 49.34 49.85 49.30 49.80 1,010,399 +0.05(+0.10%)
Apr 22, 2019 49.91 50.14 49.67 49.75 699,449 -0.11(-0.22%)
Apr 18, 2019 50.08 50.13 49.63 49.86 1,102,875 +1.16(+2.39%)
Apr 17, 2019 48.23 48.78 48.23 48.70 898,134 +0.12(+0.24%)
Apr 16, 2019 48.46 48.58 48.42 48.58 507,234 +0.03(+0.07%)
Apr 15, 2019 48.40 48.55 48.28 48.55 596,305 +0.00(+0.00%)
Apr 12, 2019 48.29 48.58 48.17 48.55 610,467 -0.24(-0.49%)
Apr 11, 2019 48.92 48.93 48.65 48.79 595,013 +0.02(+0.03%)
Apr 10, 2019 48.80 48.91 48.62 48.77 678,200 -0.03(-0.05%)
Apr 09, 2019 48.75 49.02 48.66 48.80 794,511 -0.20(-0.42%)
Apr 08, 2019 49.02 49.05 48.80 49.00 758,551 +0.23(+0.47%)
Apr 05, 2019 48.79 48.91 48.67 48.77 665,546 -0.15(-0.31%)
Apr 04, 2019 48.98 49.02 48.82 48.92 701,891 +0.02(+0.03%)
Apr 03, 2019 48.80 49.10 48.68 48.91 937,242 +0.12(+0.24%)
Apr 02, 2019 48.80 48.91 48.59 48.79 1,235,098 +0.01(+0.02%)
Apr 01, 2019 48.71 48.87 48.49 48.78 1,112,870 -0.16(-0.33%)
Mar 29, 2019 48.86 48.96 48.63 48.94 1,084,476 -0.02(-0.03%)
Mar 28, 2019 48.87 49.08 48.86 48.96 1,098,206 +0.04(+0.09%)
Mar 27, 2019 48.68 48.97 48.53 48.91 838,651 -0.12(-0.24%)
Mar 26, 2019 49.13 49.25 48.96 49.03 1,072,486 +0.47(+0.96%)
Mar 25, 2019 48.29 48.60 48.27 48.57 1,281,169 +0.19(+0.39%)
Mar 22, 2019 48.39 48.80 48.37 48.38 1,330,268 -0.52(-1.06%)
Mar 21, 2019 48.69 49.02 48.63 48.90 1,644,173 +0.46(+0.95%)
Mar 20, 2019 48.21 48.63 48.12 48.44 1,447,043 +0.33(+0.69%)
Mar 19, 2019 48.05 48.19 47.97 48.11 1,044,953 +0.03(+0.07%)
Mar 18, 2019 48.05 48.11 47.91 48.07 1,235,618 -0.09(-0.19%)
Mar 15, 2019 48.03 48.21 47.69 48.17 1,741,531 +0.76(+1.61%)
Mar 14, 2019 47.14 47.47 47.01 47.40 1,786,744 +0.82(+1.77%)
Mar 13, 2019 46.62 46.65 46.38 46.58 1,521,177 +0.48(+1.05%)
Mar 12, 2019 45.80 46.27 45.80 46.10 1,727,282 +0.05(+0.11%)
Mar 11, 2019 45.67 46.09 45.53 46.05 1,854,060 -0.32(-0.69%)
Mar 08, 2019 46.22 46.37 46.05 46.37 1,552,706 +0.61(+1.33%)
Mar 07, 2019 45.90 45.95 45.62 45.76 1,107,556 +0.43(+0.95%)
Mar 06, 2019 45.49 45.55 45.14 45.33 1,191,870 -0.23(-0.50%)
Mar 05, 2019 45.13 45.60 45.11 45.56 1,067,878 +0.54(+1.21%)
Mar 04, 2019 45.03 45.04 44.75 45.01 1,412,356 +0.34(+0.76%)
Mar 01, 2019 44.82 44.97 44.65 44.67 1,485,597 -0.46(-1.01%)
Feb 28, 2019 45.00 45.39 44.97 45.13 1,308,270 +0.05(+0.11%)
Feb 27, 2019 44.65 45.20 44.65 45.08 2,459,881 -1.33(-2.87%)
Feb 26, 2019 45.89 46.53 45.89 46.41 1,250,127 +0.29(+0.62%)
Feb 25, 2019 46.27 46.31 45.92 46.12 1,561,979 -0.47(-1.00%)
Feb 22, 2019 46.12 46.65 46.08 46.59 954,150 -0.47(-1.01%)
Feb 21, 2019 47.19 47.22 46.90 47.07 893,170 +0.12(+0.25%)
Feb 20, 2019 46.68 46.95 46.62 46.95 3,568,742 +0.34(+0.73%)
Feb 19, 2019 46.30 46.66 46.20 46.61 1,028,516 +0.37(+0.81%)
Feb 15, 2019 46.45 46.47 46.20 46.23 695,150 +0.04(+0.09%)
Feb 14, 2019 46.10 46.37 45.99 46.19 830,455 +0.13(+0.28%)
Feb 13, 2019 46.10 46.31 45.99 46.06 950,519 -0.09(-0.20%)
Feb 12, 2019 45.79 46.16 45.71 46.16 966,420 +0.74(+1.63%)
Feb 11, 2019 45.39 45.57 45.37 45.42 805,203 -0.29(-0.63%)
Feb 08, 2019 45.47 45.71 45.39 45.70 982,487 +0.03(+0.07%)
Feb 07, 2019 45.47 45.67 45.36 45.67 1,291,576 +0.20(+0.44%)
Feb 06, 2019 45.72 45.78 45.33 45.47 1,289,192 -0.59(-1.28%)
Feb 05, 2019 45.68 46.09 45.61 46.05 1,564,380 +0.87(+1.92%)
Feb 04, 2019 45.23 45.25 44.99 45.19 784,630 +0.45(+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.