Skip to main content

Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 45.70 45.77 45.50 45.74 2,271,489 +0.38(+0.83%)
Oct 30, 2023 45.30 45.50 45.26 45.36 3,151,100 +0.68(+1.51%)
Oct 27, 2023 45.21 45.27 44.59 44.69 4,586,475 -0.97(-2.12%)
Oct 26, 2023 46.03 46.37 45.50 45.65 3,855,242 -1.23(-2.62%)
Oct 25, 2023 46.74 47.17 46.63 46.88 2,394,893 -0.01(-0.02%)
Oct 24, 2023 46.67 46.94 46.60 46.89 2,019,691 -0.02(-0.04%)
Oct 23, 2023 46.74 47.09 46.66 46.91 2,405,290 +0.35(+0.75%)
Oct 20, 2023 46.80 46.95 46.55 46.56 2,273,816 -0.18(-0.39%)
Oct 19, 2023 46.92 47.06 46.63 46.74 1,947,240 +0.03(+0.06%)
Oct 18, 2023 46.88 47.05 46.63 46.71 2,349,080 -0.02(-0.04%)
Oct 17, 2023 46.66 46.91 46.46 46.73 2,131,514 +0.36(+0.77%)
Oct 16, 2023 45.94 46.50 45.80 46.38 2,014,140 +0.20(+0.44%)
Oct 13, 2023 46.20 46.49 45.92 46.17 1,711,712 +0.03(+0.06%)
Oct 12, 2023 46.70 46.76 45.96 46.14 2,305,786 -0.55(-1.18%)
Oct 11, 2023 46.93 47.01 46.49 46.70 2,290,782 -0.15(-0.33%)
Oct 10, 2023 46.70 47.03 46.65 46.85 2,080,111 +0.46(+1.00%)
Oct 09, 2023 46.37 46.51 46.03 46.39 1,740,617 -0.19(-0.41%)
Oct 06, 2023 46.44 46.70 45.64 46.58 3,153,250 -0.70(-1.47%)
Oct 05, 2023 47.46 47.63 47.13 47.27 1,952,499 +0.01(+0.02%)
Oct 04, 2023 47.28 47.40 46.81 47.27 1,784,691 +0.14(+0.29%)
Oct 03, 2023 47.46 47.57 47.04 47.13 2,566,017 +0.05(+0.10%)
Oct 02, 2023 47.29 47.35 46.95 47.08 1,795,522 -0.64(-1.34%)
Sep 29, 2023 48.15 48.16 47.59 47.72 2,291,918 +0.19(+0.41%)
Sep 28, 2023 47.34 47.62 47.29 47.53 1,911,964 +0.39(+0.82%)
Sep 27, 2023 47.73 47.75 47.00 47.14 2,146,803 -0.49(-1.03%)
Sep 26, 2023 47.88 47.96 47.63 47.63 2,141,675 -0.43(-0.88%)
Sep 25, 2023 48.12 48.09 47.95 48.06 1,604,230 -0.62(-1.27%)
Sep 22, 2023 48.78 48.89 48.64 48.68 1,351,153 -0.19(-0.40%)
Sep 21, 2023 49.15 49.20 48.87 48.87 1,616,400 -0.08(-0.16%)
Sep 20, 2023 49.18 49.98 48.94 48.95 1,871,380 +0.17(+0.36%)
Sep 19, 2023 48.84 48.94 48.59 48.77 1,471,947 -0.29(-0.59%)
Sep 18, 2023 49.09 49.23 48.86 49.06 1,132,411 +0.05(+0.10%)
Sep 15, 2023 49.30 49.33 48.98 49.01 1,657,939 +0.08(+0.16%)
Sep 14, 2023 48.50 48.96 48.49 48.94 1,718,601 +0.20(+0.42%)
Sep 13, 2023 48.55 48.80 48.53 48.73 1,433,705 +0.10(+0.20%)
Sep 12, 2023 48.96 49.02 48.58 48.64 1,458,091 -0.36(-0.73%)
Sep 11, 2023 48.82 49.09 48.74 48.99 1,572,502 +0.26(+0.54%)
Sep 08, 2023 48.65 48.76 48.54 48.73 1,370,427 +0.27(+0.56%)
Sep 07, 2023 48.36 48.51 48.26 48.46 1,615,442 +0.39(+0.80%)
Sep 06, 2023 48.14 48.16 47.94 48.08 1,791,646 -0.22(-0.46%)
Sep 05, 2023 48.69 48.73 48.30 48.30 1,497,702 -0.68(-1.38%)
Sep 01, 2023 49.44 49.44 48.93 48.97 1,356,985 -0.31(-0.63%)
Aug 31, 2023 49.84 49.88 49.28 49.28 1,688,146 -0.49(-0.99%)
Aug 30, 2023 49.80 50.02 49.74 49.78 1,603,602 +0.21(+0.43%)
Aug 29, 2023 49.39 49.62 49.21 49.56 2,223,025 +0.20(+0.41%)
Aug 28, 2023 49.23 49.40 49.15 49.36 1,495,429 +0.18(+0.37%)
Aug 25, 2023 49.19 49.28 48.81 49.18 1,998,766 +0.34(+0.69%)
Aug 24, 2023 49.00 49.33 48.83 48.84 1,524,482 -0.27(-0.55%)
Aug 23, 2023 48.98 49.12 48.88 49.11 2,207,802 +0.24(+0.49%)
Aug 22, 2023 48.72 48.87 48.59 48.87 2,286,485 +0.06(+0.12%)
Aug 21, 2023 48.87 48.98 48.66 48.81 2,613,673 -0.09(-0.18%)
Aug 18, 2023 48.83 49.03 48.70 48.90 3,652,627 -0.32(-0.65%)
Aug 17, 2023 49.65 49.65 49.15 49.22 1,602,889 -0.20(-0.41%)
Aug 16, 2023 49.55 49.73 49.38 49.42 1,420,080 -0.17(-0.35%)
Aug 15, 2023 49.83 49.85 49.54 49.59 1,337,137 -0.47(-0.95%)
Aug 14, 2023 49.86 50.15 49.81 50.07 1,666,224 -0.10(-0.19%)
Aug 11, 2023 50.01 50.29 49.92 50.16 1,656,517 -0.32(-0.63%)
Aug 10, 2023 50.72 51.00 50.46 50.48 1,490,632 +0.14(+0.27%)
Aug 09, 2023 50.39 50.61 50.35 50.35 1,747,196 +0.04(+0.08%)
Aug 08, 2023 50.16 50.33 49.93 50.31 1,457,789 -0.13(-0.25%)
Aug 07, 2023 50.25 50.48 50.18 50.43 1,370,269 +0.31(+0.62%)
Aug 04, 2023 50.33 50.55 50.11 50.12 1,888,983 -0.35(-0.69%)
Aug 03, 2023 50.16 50.62 50.09 50.47 1,789,231 -0.24(-0.47%)
Aug 02, 2023 50.93 51.02 50.67 50.71 2,260,991 -0.55(-1.06%)
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.