Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 47.10 47.18 46.04 47.16 3,170,960 -0.72(-1.50%)
Feb 27, 2020 49.04 49.13 47.85 47.87 2,212,265 -1.19(-2.42%)
Feb 26, 2020 49.47 49.80 49.05 49.06 1,416,965 -0.59(-1.18%)
Feb 25, 2020 50.30 50.44 49.56 49.65 1,010,658 -0.87(-1.73%)
Feb 24, 2020 50.26 50.93 50.25 50.52 923,345 -1.68(-3.22%)
Feb 21, 2020 52.11 52.37 52.11 52.20 590,688 +0.06(+0.12%)
Feb 20, 2020 51.95 52.16 51.83 52.14 669,074 +0.12(+0.22%)
Feb 19, 2020 52.15 52.33 52.03 52.03 883,285 -0.53(-1.01%)
Feb 18, 2020 52.52 52.66 52.48 52.55 725,140 +0.16(+0.30%)
Feb 14, 2020 52.37 52.47 52.25 52.40 1,087,903 -0.13(-0.25%)
Feb 13, 2020 52.18 52.62 52.14 52.53 942,441 -0.09(-0.16%)
Feb 12, 2020 52.55 52.73 52.38 52.62 1,146,491 -0.20(-0.38%)
Feb 11, 2020 52.73 52.91 52.70 52.82 884,776 +0.17(+0.33%)
Feb 10, 2020 52.51 52.64 52.45 52.64 457,532 +0.02(+0.03%)
Feb 07, 2020 52.69 52.75 52.52 52.62 583,879 -0.28(-0.52%)
Feb 06, 2020 52.89 52.91 52.70 52.90 807,824 +0.62(+1.20%)
Feb 05, 2020 52.12 52.41 52.01 52.28 892,924 +0.45(+0.87%)
Feb 04, 2020 52.05 52.17 51.77 51.83 838,748 -0.12(-0.23%)
Feb 03, 2020 52.04 52.22 51.78 51.95 1,323,419 +0.08(+0.15%)
Jan 31, 2020 52.02 52.21 51.72 51.87 1,097,007 -0.07(-0.13%)
Jan 30, 2020 51.33 51.98 51.24 51.94 1,311,483 +1.87(+3.73%)
Jan 29, 2020 50.12 50.52 49.99 50.07 1,519,116 -1.09(-2.14%)
Jan 28, 2020 50.97 51.25 50.87 51.17 2,127,755 +0.54(+1.06%)
Jan 27, 2020 50.15 50.81 50.12 50.63 4,140,088 -0.76(-1.49%)
Jan 24, 2020 50.49 51.41 50.46 51.39 2,751,160 +1.31(+2.62%)
Jan 23, 2020 49.82 50.17 49.65 50.08 2,379,563 +0.00(+0.00%)
Jan 22, 2020 50.04 50.26 49.99 50.08 1,903,205 -0.13(-0.26%)
Jan 21, 2020 50.01 50.21 49.82 50.21 1,144,256 +0.45(+0.91%)
Jan 17, 2020 49.80 49.86 49.59 49.76 980,968 +0.34(+0.68%)
Jan 16, 2020 49.17 49.47 49.11 49.42 1,033,739 +0.13(+0.26%)
Jan 15, 2020 49.32 49.37 49.20 49.29 745,320 +0.41(+0.83%)
Jan 14, 2020 48.90 49.02 48.75 48.88 1,162,105 -0.15(-0.30%)
Jan 13, 2020 48.81 49.11 48.71 49.03 1,257,392 +0.23(+0.46%)
Jan 10, 2020 48.68 49.06 48.66 48.81 1,546,526 +0.03(+0.07%)
Jan 09, 2020 48.55 48.78 48.48 48.77 954,820 +0.31(+0.64%)
Jan 08, 2020 48.09 48.56 48.09 48.46 1,593,762 -0.21(-0.43%)
Jan 07, 2020 48.80 48.95 48.60 48.67 1,455,045 -0.80(-1.61%)
Jan 06, 2020 49.23 49.54 49.23 49.47 755,652 +0.05(+0.11%)
Jan 03, 2020 49.12 49.63 49.11 49.41 718,009 -0.07(-0.14%)
Jan 02, 2020 49.58 49.74 49.36 49.48 850,467 -0.13(-0.26%)
Dec 31, 2019 49.72 49.76 49.32 49.61 745,665 -0.11(-0.23%)
Dec 30, 2019 50.32 50.32 49.55 49.73 811,380 -0.34(-0.68%)
Dec 27, 2019 50.21 50.21 49.98 50.06 812,960 +0.77(+1.57%)
Dec 26, 2019 49.46 49.46 49.18 49.29 463,412 +0.10(+0.19%)
Dec 24, 2019 49.22 49.37 49.20 49.20 430,390 -0.14(-0.28%)
Dec 23, 2019 49.77 49.80 49.30 49.34 1,116,265 +0.09(+0.18%)
Dec 20, 2019 49.40 49.52 49.21 49.25 1,383,588 +0.15(+0.30%)
Dec 19, 2019 48.86 49.17 48.76 49.10 1,620,459 +0.59(+1.22%)
Dec 18, 2019 48.95 49.01 48.39 48.51 3,365,848 -0.33(-0.68%)
Dec 17, 2019 49.43 49.56 48.79 48.84 4,963,656 -4.89(-9.09%)
Dec 16, 2019 53.63 53.87 53.49 53.73 1,060,629 +0.84(+1.59%)
Dec 13, 2019 52.68 52.90 52.55 52.88 1,221,918 +1.26(+2.44%)
Dec 12, 2019 51.88 51.96 51.46 51.63 1,095,324 -0.12(-0.23%)
Dec 11, 2019 51.86 51.99 51.67 51.75 980,151 -0.29(-0.55%)
Dec 10, 2019 52.16 52.31 51.97 52.03 527,443 -0.23(-0.43%)
Dec 09, 2019 52.20 52.32 52.03 52.26 601,393 +0.36(+0.69%)
Dec 06, 2019 51.87 52.06 51.70 51.90 880,371 +0.39(+0.76%)
Dec 05, 2019 51.50 51.54 51.27 51.51 781,823 -0.14(-0.27%)
Dec 04, 2019 51.53 51.70 51.45 51.65 731,365 +0.29(+0.56%)
Dec 03, 2019 51.20 51.39 51.15 51.37 938,640 -0.08(-0.15%)
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.