Skip to main content

Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 49.38 49.39 48.81 48.94 2,234,915 +0.20(+0.41%)
Sep 28, 2023 48.55 48.83 48.50 48.74 1,864,410 +0.40(+0.82%)
Sep 27, 2023 48.95 48.97 48.20 48.34 2,093,409 -0.51(-1.03%)
Sep 26, 2023 49.10 49.18 48.85 48.85 2,088,408 -0.44(-0.88%)
Sep 25, 2023 49.34 49.31 49.17 49.28 1,564,330 -0.63(-1.27%)
Sep 22, 2023 50.03 50.13 49.88 49.92 1,317,547 -0.20(-0.40%)
Sep 21, 2023 50.40 50.45 50.12 50.12 1,576,198 -0.08(-0.16%)
Sep 20, 2023 50.43 51.25 50.18 50.19 1,824,836 +0.18(+0.36%)
Sep 19, 2023 50.09 50.18 49.83 50.02 1,435,337 -0.30(-0.59%)
Sep 18, 2023 50.34 50.49 50.11 50.31 1,104,246 +0.05(+0.10%)
Sep 15, 2023 50.56 50.59 50.23 50.26 1,616,704 +0.08(+0.16%)
Sep 14, 2023 49.74 50.20 49.73 50.18 1,675,857 +0.21(+0.42%)
Sep 13, 2023 49.79 50.04 49.77 49.98 1,398,047 +0.10(+0.20%)
Sep 12, 2023 50.20 50.27 49.82 49.88 1,421,826 -0.37(-0.73%)
Sep 11, 2023 50.07 50.34 49.98 50.24 1,533,392 +0.27(+0.54%)
Sep 08, 2023 49.89 50.00 49.78 49.98 1,336,343 +0.28(+0.56%)
Sep 07, 2023 49.59 49.75 49.49 49.70 1,575,264 +0.40(+0.80%)
Sep 06, 2023 49.37 49.39 49.16 49.30 1,747,085 -0.23(-0.46%)
Sep 05, 2023 49.94 49.98 49.53 49.53 1,460,452 -0.69(-1.38%)
Sep 01, 2023 50.70 50.70 50.17 50.22 1,323,235 -0.32(-0.63%)
Aug 31, 2023 51.12 51.16 50.54 50.54 1,646,159 -0.51(-0.99%)
Aug 30, 2023 51.07 51.29 51.01 51.05 1,563,718 +0.22(+0.43%)
Aug 29, 2023 50.65 50.88 50.47 50.83 2,167,735 +0.21(+0.41%)
Aug 28, 2023 50.48 50.66 50.40 50.62 1,458,235 +0.19(+0.37%)
Aug 25, 2023 50.44 50.54 50.05 50.43 1,949,054 +0.35(+0.69%)
Aug 24, 2023 50.25 50.59 50.08 50.09 1,486,566 -0.28(-0.55%)
Aug 23, 2023 50.23 50.37 50.12 50.36 2,152,891 +0.25(+0.49%)
Aug 22, 2023 49.97 50.12 49.83 50.12 2,229,617 +0.06(+0.12%)
Aug 21, 2023 50.12 50.23 49.90 50.06 2,548,667 -0.09(-0.18%)
Aug 18, 2023 50.08 50.28 49.94 50.14 3,561,781 -0.33(-0.65%)
Aug 17, 2023 50.92 50.92 50.40 50.47 1,563,023 -0.21(-0.41%)
Aug 16, 2023 50.82 51.00 50.64 50.68 1,384,760 -0.18(-0.35%)
Aug 15, 2023 51.11 51.13 50.80 50.86 1,303,880 -0.49(-0.95%)
Aug 14, 2023 51.14 51.43 51.08 51.34 1,624,783 -0.10(-0.19%)
Aug 11, 2023 51.28 51.57 51.19 51.44 1,615,317 -0.33(-0.63%)
Aug 10, 2023 52.02 52.30 51.75 51.77 1,453,558 +0.14(+0.27%)
Aug 09, 2023 51.68 51.90 51.63 51.63 1,703,741 +0.04(+0.08%)
Aug 08, 2023 51.44 51.62 51.20 51.59 1,421,532 -0.13(-0.25%)
Aug 07, 2023 51.53 51.76 51.46 51.72 1,336,188 +0.32(+0.62%)
Aug 04, 2023 51.61 51.84 51.39 51.40 1,842,001 -0.36(-0.69%)
Aug 03, 2023 51.44 51.91 51.36 51.76 1,744,731 -0.24(-0.47%)
Aug 02, 2023 52.23 52.33 51.96 52.00 2,204,740 -0.56(-1.06%)
Aug 01, 2023 52.59 52.84 52.44 52.56 1,317,573 -0.19(-0.35%)
Jul 31, 2023 53.00 53.14 52.70 52.75 1,763,691 -0.45(-0.85%)
Jul 28, 2023 53.21 53.39 53.11 53.20 1,558,385 +0.73(+1.38%)
Jul 27, 2023 53.06 53.16 52.39 52.47 1,846,941 -0.57(-1.07%)
Jul 26, 2023 52.97 53.26 52.87 53.04 2,108,285 +0.13(+0.24%)
Jul 25, 2023 52.95 53.27 52.68 52.92 3,318,646 +2.37(+4.68%)
Jul 24, 2023 50.43 50.70 50.24 50.55 2,632,302 -0.87(-1.70%)
Jul 21, 2023 51.23 51.49 51.12 51.42 1,560,696 +0.19(+0.36%)
Jul 20, 2023 50.99 51.29 50.90 51.24 2,469,888 -0.62(-1.19%)
Jul 19, 2023 51.87 52.01 51.65 51.86 2,155,739 +0.51(+0.99%)
Jul 18, 2023 51.40 51.57 51.22 51.34 1,485,930 -0.13(-0.25%)
Jul 17, 2023 51.43 51.55 51.33 51.47 1,358,535 +0.06(+0.11%)
Jul 14, 2023 51.39 51.54 51.30 51.41 1,515,362 +0.23(+0.44%)
Jul 13, 2023 50.95 51.26 50.91 51.19 1,626,970 +0.45(+0.89%)
Jul 12, 2023 50.58 50.88 50.42 50.74 2,433,444 +0.60(+1.19%)
Jul 11, 2023 50.24 50.28 49.97 50.14 2,011,591 -0.08(-0.16%)
Jul 10, 2023 50.05 50.26 50.03 50.22 2,018,612 +0.09(+0.18%)
Jul 07, 2023 50.11 50.33 50.02 50.13 1,988,395 -0.25(-0.49%)
Jul 06, 2023 50.37 50.46 50.11 50.37 1,793,452 -0.38(-0.75%)
Jul 05, 2023 51.00 51.05 50.69 50.76 1,814,260 -0.57(-1.11%)
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.