Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 54.43 54.50 53.98 54.05 1,899,144 +0.04(+0.07%)
Apr 27, 2023 53.84 54.09 53.62 54.01 1,929,439 +1.07(+2.02%)
Apr 26, 2023 53.41 53.46 52.81 52.94 2,033,076 -0.30(-0.57%)
Apr 25, 2023 53.05 53.39 52.99 53.24 2,158,262 +0.15(+0.27%)
Apr 24, 2023 53.05 53.23 52.99 53.10 2,061,208 +0.04(+0.07%)
Apr 21, 2023 53.09 53.29 52.80 53.06 2,604,376 +0.22(+0.42%)
Apr 20, 2023 52.70 52.91 52.67 52.84 1,546,749 +0.41(+0.78%)
Apr 19, 2023 52.72 52.79 52.41 52.43 1,766,754 +0.08(+0.15%)
Apr 18, 2023 52.15 52.37 52.12 52.35 2,810,210 +0.00(+0.00%)
Apr 17, 2023 52.53 52.59 52.20 52.35 1,515,630 +0.19(+0.37%)
Apr 14, 2023 52.21 52.38 52.00 52.15 1,561,557 -0.52(-0.98%)
Apr 13, 2023 52.33 52.71 52.28 52.67 2,256,510 +0.66(+1.27%)
Apr 12, 2023 52.06 52.27 51.98 52.01 1,531,645 +0.11(+0.21%)
Apr 11, 2023 52.02 52.06 51.86 51.90 1,476,899 -0.25(-0.49%)
Apr 10, 2023 51.96 51.96 51.41 52.15 1,835,082 +0.00(+0.00%)
Apr 06, 2023 52.19 52.34 52.08 52.15 2,017,630 +0.25(+0.49%)
Apr 05, 2023 51.77 52.07 51.74 51.90 2,739,308 +0.37(+0.72%)
Apr 04, 2023 51.35 51.65 51.28 51.53 2,505,183 +0.23(+0.46%)
Apr 03, 2023 50.58 51.34 50.42 51.30 2,819,734 +0.75(+1.48%)
Mar 31, 2023 50.75 50.82 50.36 50.55 1,646,598 -0.05(-0.10%)
Mar 30, 2023 50.42 50.61 50.39 50.60 1,559,967 +0.32(+0.64%)
Mar 29, 2023 50.62 50.67 50.16 50.28 2,951,232 -0.22(-0.44%)
Mar 28, 2023 50.61 50.65 50.37 50.50 2,319,604 +0.17(+0.33%)
Mar 27, 2023 50.44 50.54 50.28 50.33 2,144,206 +0.31(+0.62%)
Mar 24, 2023 50.02 50.13 49.75 50.02 1,868,408 +0.40(+0.80%)
Mar 23, 2023 49.85 50.12 49.49 49.62 1,847,414 +0.02(+0.04%)
Mar 22, 2023 49.65 50.13 49.58 49.60 2,598,527 +0.39(+0.79%)
Mar 21, 2023 49.28 49.31 48.87 49.21 2,680,625 +0.55(+1.14%)
Mar 20, 2023 48.49 48.83 48.37 48.66 2,780,740 +0.82(+1.71%)
Mar 17, 2023 48.03 48.06 47.67 47.84 4,047,670 -0.55(-1.15%)
Mar 16, 2023 48.26 48.49 48.13 48.40 1,950,685 +0.67(+1.41%)
Mar 15, 2023 47.31 47.83 47.28 47.73 2,747,355 -0.62(-1.29%)
Mar 14, 2023 47.98 48.38 47.80 48.35 1,945,148 +0.52(+1.08%)
Mar 13, 2023 48.24 48.42 47.78 47.83 2,902,431 +0.39(+0.82%)
Mar 10, 2023 47.97 48.04 47.34 47.44 1,798,909 +0.01(+0.02%)
Mar 09, 2023 47.83 47.86 47.37 47.43 1,553,815 -0.12(-0.25%)
Mar 08, 2023 47.53 47.64 47.37 47.55 1,142,293 +0.17(+0.35%)
Mar 07, 2023 48.13 48.20 47.31 47.38 1,960,910 -0.80(-1.66%)
Mar 06, 2023 48.10 48.39 48.03 48.18 2,327,597 -0.33(-0.68%)
Mar 03, 2023 48.60 48.66 48.34 48.51 2,476,635 -0.55(-1.11%)
Mar 02, 2023 48.40 49.09 48.38 49.06 1,818,251 +0.50(+1.02%)
Mar 01, 2023 48.62 48.67 48.32 48.56 1,598,567 -0.04(-0.08%)
Feb 28, 2023 48.75 48.86 48.58 48.60 1,277,768 -0.55(-1.13%)
Feb 27, 2023 49.23 49.29 49.06 49.16 1,269,249 +0.21(+0.44%)
Feb 24, 2023 48.73 48.98 48.63 48.94 1,523,226 -0.41(-0.83%)
Feb 23, 2023 49.31 49.43 49.06 49.35 1,672,016 -0.12(-0.24%)
Feb 22, 2023 49.73 49.83 49.45 49.47 1,776,659 -0.18(-0.37%)
Feb 21, 2023 49.33 49.72 49.24 49.65 1,545,887 +0.26(+0.53%)
Feb 17, 2023 48.93 49.56 48.92 49.39 2,034,683 +0.35(+0.71%)
Feb 16, 2023 48.83 49.23 48.76 49.05 2,008,495 -0.71(-1.43%)
Feb 15, 2023 49.48 49.76 49.16 49.76 1,928,680 -0.24(-0.48%)
Feb 14, 2023 50.34 50.49 49.89 50.00 2,914,487 -0.06(-0.12%)
Feb 13, 2023 49.12 50.09 49.08 50.06 2,114,309 +1.88(+3.90%)
Feb 10, 2023 48.16 48.29 48.01 48.18 1,735,739 +0.09(+0.18%)
Feb 09, 2023 48.62 48.66 48.07 48.09 1,432,562 +0.19(+0.40%)
Feb 08, 2023 47.95 48.00 47.72 47.90 1,863,980 +0.08(+0.16%)
Feb 07, 2023 47.60 47.85 47.39 47.82 1,980,237 -0.68(-1.39%)
Feb 06, 2023 48.55 48.60 48.24 48.50 1,466,383 -0.24(-0.49%)
Feb 03, 2023 48.66 48.83 48.41 48.74 1,450,926 +0.24(+0.50%)
Feb 02, 2023 48.53 48.69 48.26 48.50 2,463,932 -0.88(-1.78%)
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.