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 (%)
Mar 31, 2020 43.29 43.77 42.77 43.12 2,009,525 -0.01(-0.02%)
Mar 30, 2020 42.20 43.31 42.11 43.13 2,216,030 +1.13(+2.70%)
Mar 27, 2020 41.17 42.80 40.80 41.99 1,731,809 -0.50(-1.18%)
Mar 26, 2020 41.05 42.67 41.01 42.50 4,145,651 +1.90(+4.68%)
Mar 25, 2020 40.10 41.47 39.49 40.59 4,228,352 +0.09(+0.23%)
Mar 24, 2020 39.47 40.57 38.88 40.50 3,230,431 +2.46(+6.45%)
Mar 23, 2020 39.73 40.34 37.57 38.04 2,952,706 -2.17(-5.41%)
Mar 20, 2020 41.97 42.49 40.16 40.22 3,286,404 -2.98(-6.89%)
Mar 19, 2020 41.66 44.69 41.23 43.19 3,906,596 +1.52(+3.64%)
Mar 18, 2020 41.06 43.65 40.60 41.68 3,708,132 -1.28(-2.98%)
Mar 17, 2020 39.60 43.25 39.31 42.96 4,335,832 +4.50(+11.71%)
Mar 16, 2020 38.16 39.66 37.89 38.45 5,011,731 -4.15(-9.75%)
Mar 13, 2020 43.02 43.02 40.44 42.61 2,185,814 +1.12(+2.69%)
Mar 12, 2020 41.66 43.29 40.07 41.49 2,185,394 -3.25(-7.26%)
Mar 11, 2020 45.72 45.85 44.29 44.74 2,379,391 -2.17(-4.63%)
Mar 10, 2020 46.31 47.04 45.12 46.91 2,315,175 +0.91(+1.98%)
Mar 09, 2020 46.77 47.67 44.93 46.00 2,454,911 -2.76(-5.67%)
Mar 06, 2020 48.57 48.85 48.13 48.76 1,889,908 -0.51(-1.04%)
Mar 05, 2020 49.25 49.67 48.92 49.27 1,593,554 -0.50(-1.01%)
Mar 04, 2020 48.69 49.78 48.24 49.78 1,714,331 +2.08(+4.36%)
Mar 03, 2020 47.88 48.65 47.21 47.70 2,653,745 +0.09(+0.20%)
Mar 02, 2020 46.62 47.61 46.38 47.60 3,696,650 +1.62(+3.52%)
Feb 28, 2020 45.92 46.01 44.90 45.98 3,251,922 -0.70(-1.50%)
Feb 27, 2020 47.82 47.91 46.66 46.68 2,268,750 -1.16(-2.42%)
Feb 26, 2020 48.23 48.56 47.82 47.84 1,453,143 -0.57(-1.18%)
Feb 25, 2020 49.04 49.19 48.33 48.41 1,036,463 -0.85(-1.73%)
Feb 24, 2020 49.01 49.67 49.00 49.27 946,920 -1.64(-3.22%)
Feb 21, 2020 50.81 51.07 50.81 50.90 605,769 +0.06(+0.12%)
Feb 20, 2020 50.66 50.86 50.54 50.84 686,157 +0.11(+0.22%)
Feb 19, 2020 50.85 51.03 50.73 50.73 905,842 -0.52(-1.01%)
Feb 18, 2020 51.21 51.35 51.17 51.25 743,658 +0.15(+0.30%)
Feb 14, 2020 51.07 51.16 50.95 51.09 1,115,686 -0.13(-0.25%)
Feb 13, 2020 50.88 51.31 50.84 51.22 966,508 -0.08(-0.16%)
Feb 12, 2020 51.25 51.42 51.07 51.31 1,175,769 -0.19(-0.38%)
Feb 11, 2020 51.42 51.59 51.39 51.50 907,371 +0.17(+0.33%)
Feb 10, 2020 51.20 51.33 51.14 51.33 469,216 +0.02(+0.03%)
Feb 07, 2020 51.38 51.43 51.21 51.31 598,790 -0.27(-0.52%)
Feb 06, 2020 51.58 51.59 51.39 51.58 828,454 +0.61(+1.20%)
Feb 05, 2020 50.82 51.10 50.71 50.98 915,727 +0.44(+0.87%)
Feb 04, 2020 50.76 50.87 50.48 50.54 860,168 -0.12(-0.23%)
Feb 03, 2020 50.75 50.92 50.49 50.65 1,357,216 +0.08(+0.15%)
Jan 31, 2020 50.72 50.91 50.43 50.58 1,125,022 -0.07(-0.13%)
Jan 30, 2020 50.05 50.68 49.96 50.65 1,344,975 +1.82(+3.73%)
Jan 29, 2020 48.88 49.26 48.75 48.83 1,557,911 -1.07(-2.14%)
Jan 28, 2020 49.70 49.98 49.60 49.89 2,182,092 +0.52(+1.06%)
Jan 27, 2020 48.90 49.55 48.87 49.37 4,245,816 -0.74(-1.49%)
Jan 24, 2020 49.23 50.13 49.21 50.11 2,821,418 +1.28(+2.62%)
Jan 23, 2020 48.58 48.92 48.41 48.83 2,440,331 +0.00(+0.00%)
Jan 22, 2020 48.79 49.00 48.75 48.83 1,951,808 -0.13(-0.26%)
Jan 21, 2020 48.77 48.96 48.58 48.96 1,173,478 +0.44(+0.91%)
Jan 17, 2020 48.56 48.62 48.35 48.52 1,006,020 +0.33(+0.68%)
Jan 16, 2020 47.95 48.24 47.89 48.19 1,060,138 +0.13(+0.26%)
Jan 15, 2020 48.09 48.14 47.97 48.06 764,354 +0.40(+0.83%)
Jan 14, 2020 47.68 47.80 47.54 47.67 1,191,782 -0.14(-0.30%)
Jan 13, 2020 47.59 47.89 47.50 47.81 1,289,503 +0.22(+0.46%)
Jan 10, 2020 47.46 47.84 47.45 47.59 1,586,021 +0.03(+0.07%)
Jan 09, 2020 47.35 47.57 47.27 47.56 979,204 +0.30(+0.64%)
Jan 08, 2020 46.89 47.35 46.89 47.25 1,634,463 -0.20(-0.43%)
Jan 07, 2020 47.58 47.73 47.39 47.46 1,492,203 -0.78(-1.61%)
Jan 06, 2020 48.01 48.31 48.01 48.23 774,950 +0.05(+0.11%)
Jan 03, 2020 47.90 48.40 47.89 48.18 736,345 -0.07(-0.14%)
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.