Skip to main content

Unilever Plc ADR (NY: UL )

64.32 -0.05 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.28 43.76 42.76 43.11 2,009,985 -0.01(-0.02%)
Mar 30, 2020 42.19 43.30 42.10 43.12 2,216,538 +1.13(+2.70%)
Mar 27, 2020 41.16 42.79 40.79 41.98 1,732,206 -0.50(-1.18%)
Mar 26, 2020 41.04 42.66 41.00 42.49 4,146,601 +1.90(+4.68%)
Mar 25, 2020 40.09 41.46 39.48 40.58 4,229,320 +0.09(+0.23%)
Mar 24, 2020 39.46 40.56 38.87 40.49 3,231,171 +2.45(+6.45%)
Mar 23, 2020 39.72 40.33 37.56 38.04 2,953,382 -2.17(-5.41%)
Mar 20, 2020 41.96 42.48 40.15 40.21 3,287,156 -2.98(-6.89%)
Mar 19, 2020 41.65 44.68 41.22 43.18 3,907,491 +1.52(+3.64%)
Mar 18, 2020 41.05 43.64 40.59 41.67 3,708,981 -1.28(-2.98%)
Mar 17, 2020 39.59 43.24 39.30 42.95 4,336,825 +4.50(+11.71%)
Mar 16, 2020 38.16 39.65 37.88 38.45 5,012,879 -4.15(-9.75%)
Mar 13, 2020 43.01 43.01 40.43 42.60 2,186,315 +1.12(+2.69%)
Mar 12, 2020 41.65 43.28 40.06 41.48 2,185,895 -3.25(-7.26%)
Mar 11, 2020 45.71 45.84 44.28 44.73 2,379,936 -2.17(-4.63%)
Mar 10, 2020 46.30 47.03 45.11 46.90 2,315,705 +0.91(+1.98%)
Mar 09, 2020 46.76 47.66 44.92 45.99 2,455,473 -2.76(-5.67%)
Mar 06, 2020 48.56 48.84 48.12 48.75 1,890,341 -0.51(-1.04%)
Mar 05, 2020 49.24 49.66 48.90 49.26 1,593,919 -0.50(-1.01%)
Mar 04, 2020 48.68 49.77 48.23 49.77 1,714,723 +2.08(+4.36%)
Mar 03, 2020 47.87 48.64 47.20 47.69 2,654,353 +0.09(+0.20%)
Mar 02, 2020 46.61 47.60 46.37 47.59 3,697,497 +1.62(+3.52%)
Feb 28, 2020 45.91 46.00 44.89 45.97 3,252,667 -0.70(-1.50%)
Feb 27, 2020 47.80 47.90 46.65 46.67 2,269,270 -1.16(-2.42%)
Feb 26, 2020 48.22 48.55 47.81 47.83 1,453,476 -0.57(-1.18%)
Feb 25, 2020 49.03 49.18 48.32 48.40 1,036,700 -0.85(-1.73%)
Feb 24, 2020 49.00 49.65 48.99 49.25 947,137 -1.64(-3.22%)
Feb 21, 2020 50.80 51.06 50.80 50.89 605,908 +0.06(+0.12%)
Feb 20, 2020 50.64 50.85 50.52 50.83 686,314 +0.11(+0.22%)
Feb 19, 2020 50.84 51.01 50.72 50.72 906,050 -0.52(-1.01%)
Feb 18, 2020 51.20 51.34 51.16 51.23 743,829 +0.15(+0.30%)
Feb 14, 2020 51.06 51.15 50.94 51.08 1,115,942 -0.13(-0.25%)
Feb 13, 2020 50.87 51.29 50.83 51.21 966,730 -0.08(-0.16%)
Feb 12, 2020 51.23 51.40 51.06 51.29 1,176,039 -0.19(-0.38%)
Feb 11, 2020 51.40 51.58 51.38 51.49 907,579 +0.17(+0.33%)
Feb 10, 2020 51.19 51.32 51.13 51.32 469,324 +0.02(+0.03%)
Feb 07, 2020 51.37 51.42 51.20 51.30 598,927 -0.27(-0.53%)
Feb 06, 2020 51.56 51.58 51.38 51.57 828,644 +0.61(+1.20%)
Feb 05, 2020 50.81 51.09 50.70 50.96 915,937 +0.44(+0.87%)
Feb 04, 2020 50.74 50.86 50.47 50.52 860,365 -0.12(-0.23%)
Feb 03, 2020 50.74 50.90 50.48 50.64 1,357,527 +0.08(+0.15%)
Jan 31, 2020 50.71 50.90 50.42 50.57 1,125,280 -0.07(-0.13%)
Jan 30, 2020 50.04 50.67 49.95 50.63 1,345,284 +1.82(+3.73%)
Jan 29, 2020 48.87 49.25 48.74 48.81 1,558,268 -1.07(-2.14%)
Jan 28, 2020 49.69 49.97 49.59 49.88 2,182,593 +0.52(+1.06%)
Jan 27, 2020 48.89 49.53 48.86 49.36 4,246,789 -0.74(-1.49%)
Jan 24, 2020 49.22 50.12 49.20 50.10 2,822,065 +1.28(+2.62%)
Jan 23, 2020 48.57 48.91 48.40 48.82 2,440,890 +0.00(+0.00%)
Jan 22, 2020 48.78 48.99 48.74 48.82 1,952,255 -0.13(-0.26%)
Jan 21, 2020 48.76 48.95 48.57 48.95 1,173,747 +0.44(+0.91%)
Jan 17, 2020 48.55 48.60 48.34 48.51 1,006,250 +0.33(+0.68%)
Jan 16, 2020 47.94 48.23 47.88 48.18 1,060,381 +0.13(+0.26%)
Jan 15, 2020 48.08 48.13 47.96 48.05 764,529 +0.40(+0.83%)
Jan 14, 2020 47.67 47.79 47.53 47.66 1,192,055 -0.14(-0.30%)
Jan 13, 2020 47.58 47.88 47.49 47.80 1,289,799 +0.22(+0.46%)
Jan 10, 2020 47.45 47.83 47.44 47.58 1,586,384 +0.03(+0.07%)
Jan 09, 2020 47.33 47.55 47.26 47.55 979,428 +0.30(+0.64%)
Jan 08, 2020 46.88 47.34 46.88 47.24 1,634,838 -0.20(-0.43%)
Jan 07, 2020 47.57 47.72 47.38 47.44 1,492,545 -0.78(-1.61%)
Jan 06, 2020 47.99 48.30 47.99 48.22 775,127 +0.05(+0.11%)
Jan 03, 2020 47.88 48.39 47.88 48.17 736,514 -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.