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 (%)
May 28, 2021 53.23 53.55 53.23 53.37 1,622,517 +0.38(+0.72%)
May 27, 2021 53.61 53.87 52.92 52.98 2,748,036 -1.06(-1.96%)
May 26, 2021 54.28 54.46 54.02 54.04 1,301,376 -0.16(-0.30%)
May 25, 2021 54.10 54.26 53.84 54.20 1,350,357 +0.34(+0.63%)
May 24, 2021 53.86 54.03 53.80 53.86 1,094,102 +0.03(+0.05%)
May 21, 2021 54.09 54.28 53.80 53.84 1,206,383 -0.25(-0.46%)
May 20, 2021 53.78 54.25 53.76 54.09 1,842,799 +0.65(+1.23%)
May 19, 2021 53.66 53.84 53.29 53.43 1,854,774 -0.23(-0.43%)
May 18, 2021 53.83 53.99 53.55 53.66 1,698,478 -0.20(-0.38%)
May 17, 2021 53.70 53.99 53.63 53.86 1,501,272 +0.41(+0.76%)
May 14, 2021 53.53 53.70 53.27 53.46 1,478,401 +0.30(+0.56%)
May 13, 2021 52.54 53.41 52.48 53.16 2,786,581 +0.30(+0.57%)
May 12, 2021 52.91 53.26 52.80 52.86 4,113,545 -0.11(-0.20%)
May 11, 2021 52.59 52.97 52.36 52.96 3,683,363 -0.37(-0.69%)
May 10, 2021 52.97 53.45 52.92 53.33 1,878,359 +0.63(+1.19%)
May 07, 2021 52.60 52.88 52.54 52.71 1,803,349 +0.04(+0.08%)
May 06, 2021 52.08 52.76 52.06 52.66 1,809,641 +0.66(+1.27%)
May 05, 2021 51.91 52.17 51.83 52.00 1,338,417 +0.56(+1.08%)
May 04, 2021 51.45 51.76 51.30 51.45 3,611,016 -0.79(-1.52%)
May 03, 2021 52.09 52.35 51.97 52.24 1,065,037 +0.43(+0.83%)
Apr 30, 2021 52.17 52.17 51.60 51.81 2,237,134 -0.18(-0.34%)
Apr 29, 2021 52.03 52.17 51.74 51.98 3,436,917 +1.88(+3.75%)
Apr 28, 2021 49.98 50.20 49.98 50.11 1,761,271 +0.26(+0.53%)
Apr 27, 2021 49.73 50.03 49.69 49.84 2,210,757 -0.36(-0.72%)
Apr 26, 2021 50.15 50.26 49.94 50.20 1,646,788 +0.02(+0.04%)
Apr 23, 2021 50.16 50.29 49.86 50.18 2,268,416 -0.25(-0.49%)
Apr 22, 2021 50.04 50.64 49.90 50.43 2,401,560 -0.49(-0.95%)
Apr 21, 2021 50.71 51.01 50.64 50.92 2,335,121 -0.09(-0.17%)
Apr 20, 2021 50.75 51.03 50.60 51.01 2,927,259 +0.11(+0.23%)
Apr 19, 2021 50.95 51.04 50.71 50.89 1,606,761 +0.10(+0.19%)
Apr 16, 2021 50.65 50.96 50.60 50.79 1,550,851 +0.13(+0.26%)
Apr 15, 2021 50.57 50.90 50.56 50.66 1,531,123 +0.67(+1.34%)
Apr 14, 2021 50.11 50.18 49.83 49.99 1,522,388 -0.16(-0.32%)
Apr 13, 2021 50.02 50.22 49.97 50.15 2,209,746 -0.02(-0.04%)
Apr 12, 2021 49.88 50.27 49.77 50.17 1,957,358 +0.10(+0.19%)
Apr 09, 2021 49.96 50.09 49.85 50.07 2,604,360 -0.24(-0.47%)
Apr 08, 2021 50.30 50.57 50.18 50.31 2,678,612 +0.29(+0.58%)
Apr 07, 2021 50.26 50.26 49.92 50.02 1,766,593 +0.19(+0.37%)
Apr 06, 2021 49.69 50.07 49.57 49.83 1,575,940 +0.16(+0.32%)
Apr 05, 2021 49.35 49.83 49.35 49.67 1,190,194 +0.39(+0.79%)
Apr 01, 2021 49.48 49.50 49.05 49.28 2,357,389 +0.03(+0.05%)
Mar 31, 2021 49.62 49.66 49.24 49.26 1,926,827 -0.08(-0.16%)
Mar 30, 2021 49.42 49.63 49.21 49.34 2,283,201 -0.66(-1.32%)
Mar 29, 2021 49.45 50.14 49.43 50.00 2,238,792 +0.42(+0.85%)
Mar 26, 2021 49.18 49.58 49.01 49.58 1,540,310 +0.19(+0.37%)
Mar 25, 2021 49.37 49.54 49.09 49.39 1,761,079 +0.28(+0.58%)
Mar 24, 2021 48.83 49.34 48.76 49.11 1,894,261 -0.32(-0.64%)
Mar 23, 2021 49.28 49.76 49.21 49.43 2,028,644 +0.31(+0.63%)
Mar 22, 2021 48.72 49.24 48.68 49.12 1,724,292 +0.42(+0.87%)
Mar 19, 2021 48.72 48.91 48.46 48.69 2,910,269 -0.64(-1.31%)
Mar 18, 2021 49.18 49.51 49.04 49.34 2,018,727 +0.15(+0.30%)
Mar 17, 2021 49.34 49.58 49.19 49.19 2,774,193 -0.32(-0.64%)
Mar 16, 2021 48.79 49.60 48.77 49.51 3,941,189 +0.85(+1.74%)
Mar 15, 2021 49.06 49.07 48.40 48.66 3,911,796 +0.02(+0.04%)
Mar 12, 2021 48.28 48.70 48.19 48.64 2,052,727 +0.48(+0.99%)
Mar 11, 2021 48.23 48.37 48.11 48.16 2,245,554 -0.21(-0.44%)
Mar 10, 2021 48.50 48.54 48.15 48.38 2,762,875 +0.64(+1.33%)
Mar 09, 2021 48.30 48.39 47.73 47.74 2,700,375 +0.11(+0.24%)
Mar 08, 2021 47.24 47.96 47.21 47.63 3,524,210 -0.04(-0.07%)
Mar 05, 2021 47.17 47.70 47.05 47.66 2,969,320 +0.48(+1.01%)
Mar 04, 2021 47.41 47.98 46.88 47.18 4,738,825 +0.04(+0.07%)
Mar 03, 2021 46.66 47.35 46.48 47.15 5,173,701 +0.16(+0.34%)
Mar 02, 2021 46.88 47.18 46.84 46.99 2,180,932 +0.55(+1.18%)
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.