Skip to main content

Unilever Plc ADR (NY: UL )

50.21 +0.07 (+0.14%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 51.06 51.26 50.55 50.93 1,666,192 -0.78(-1.51%)
Oct 29, 2020 51.57 52.03 51.17 51.71 1,593,619 -0.16(-0.30%)
Oct 28, 2020 52.52 52.87 51.76 51.87 2,102,774 -2.34(-4.31%)
Oct 27, 2020 53.80 54.71 53.76 54.21 1,445,378 +0.20(+0.38%)
Oct 26, 2020 53.91 54.02 53.62 54.00 1,734,383 -0.50(-0.91%)
Oct 23, 2020 54.93 55.10 54.31 54.50 1,056,262 -0.22(-0.41%)
Oct 22, 2020 55.09 55.15 54.71 54.72 1,209,663 -0.01(-0.02%)
Oct 21, 2020 54.93 55.43 54.73 54.73 1,287,747 -0.78(-1.41%)
Oct 20, 2020 55.83 55.87 55.45 55.51 1,150,090 +0.59(+1.07%)
Oct 19, 2020 55.82 55.93 54.89 54.93 1,837,913 -0.85(-1.53%)
Oct 16, 2020 55.83 55.93 55.62 55.78 923,610 +0.41(+0.74%)
Oct 15, 2020 55.39 55.64 55.28 55.37 1,056,752 -1.01(-1.80%)
Oct 14, 2020 56.35 56.79 56.17 56.39 935,322 +0.22(+0.40%)
Oct 13, 2020 55.92 56.35 55.92 56.16 1,876,261 +0.09(+0.16%)
Oct 12, 2020 56.03 56.44 56.00 56.07 1,280,122 -0.03(-0.05%)
Oct 09, 2020 55.72 56.28 55.64 56.10 1,510,810 +0.80(+1.45%)
Oct 08, 2020 55.18 55.47 55.12 55.30 745,334 +0.16(+0.29%)
Oct 07, 2020 54.89 55.23 54.87 55.14 475,175 +0.28(+0.50%)
Oct 06, 2020 55.57 55.60 54.71 54.87 772,476 -1.08(-1.92%)
Oct 05, 2020 55.85 56.01 55.71 55.94 652,779 +0.22(+0.40%)
Oct 02, 2020 55.20 55.91 55.12 55.72 1,128,269 +0.68(+1.24%)
Oct 01, 2020 54.99 55.37 54.59 55.03 1,195,108 +0.21(+0.39%)
Sep 30, 2020 55.12 55.27 54.58 54.82 728,046 -0.20(-0.37%)
Sep 29, 2020 54.90 55.14 54.73 55.03 1,021,034 +0.16(+0.29%)
Sep 28, 2020 55.01 55.33 54.80 54.87 974,299 +0.81(+1.50%)
Sep 25, 2020 53.61 54.06 53.47 54.06 719,851 +0.20(+0.38%)
Sep 24, 2020 53.94 54.02 53.31 53.85 837,642 +0.12(+0.23%)
Sep 23, 2020 54.61 54.63 53.71 53.73 1,022,326 -0.05(-0.10%)
Sep 22, 2020 53.55 54.11 53.51 53.78 1,044,840 +0.54(+1.02%)
Sep 21, 2020 53.29 53.31 52.72 53.24 1,368,900 -0.89(-1.64%)
Sep 18, 2020 54.55 54.80 53.81 54.13 1,850,709 -1.40(-2.51%)
Sep 17, 2020 55.20 55.67 55.05 55.52 1,109,509 +0.22(+0.40%)
Sep 16, 2020 55.72 55.81 55.22 55.30 821,668 -0.22(-0.40%)
Sep 15, 2020 55.79 55.94 55.46 55.52 1,101,051 +0.63(+1.15%)
Sep 14, 2020 55.57 55.59 54.88 54.89 773,427 -0.20(-0.36%)
Sep 11, 2020 55.15 55.52 54.79 55.09 2,324,947 +0.79(+1.46%)
Sep 10, 2020 55.14 55.20 54.29 54.30 1,132,099 -0.91(-1.64%)
Sep 09, 2020 54.63 55.45 54.61 55.20 1,162,118 +2.17(+4.09%)
Sep 08, 2020 52.98 53.38 52.61 53.03 1,418,710 +0.45(+0.86%)
Sep 04, 2020 52.97 53.16 51.96 52.58 1,078,427 -0.56(-1.05%)
Sep 03, 2020 54.26 54.40 52.90 53.14 931,492 -1.00(-1.86%)
Sep 02, 2020 53.62 54.23 53.61 54.15 671,447 +1.14(+2.15%)
Sep 01, 2020 52.84 53.08 52.50 53.01 901,852 +0.05(+0.10%)
Aug 31, 2020 53.18 53.43 52.87 52.95 720,852 -0.51(-0.95%)
Aug 28, 2020 53.40 53.49 52.87 53.46 743,479 -0.22(-0.41%)
Aug 27, 2020 54.37 54.44 53.67 53.68 725,344 +0.09(+0.17%)
Aug 26, 2020 53.34 53.70 53.27 53.59 589,312 +0.11(+0.20%)
Aug 25, 2020 53.81 53.83 53.24 53.49 570,396 -0.09(-0.17%)
Aug 24, 2020 53.86 53.89 53.38 53.58 581,416 +0.64(+1.21%)
Aug 21, 2020 52.31 53.04 52.27 52.94 527,793 -0.45(-0.85%)
Aug 20, 2020 53.05 53.44 52.95 53.39 737,829 +0.02(+0.03%)
Aug 19, 2020 53.87 53.87 53.28 53.37 873,538 +0.00(+0.00%)
Aug 18, 2020 53.47 53.49 53.11 53.37 859,454 +0.27(+0.50%)
Aug 17, 2020 52.94 53.31 52.94 53.11 832,899 +0.28(+0.52%)
Aug 14, 2020 53.00 53.23 52.71 52.83 1,397,398 -0.42(-0.78%)
Aug 13, 2020 53.55 53.72 53.16 53.25 884,745 -0.24(-0.45%)
Aug 12, 2020 53.15 53.77 53.08 53.49 890,202 +1.24(+2.38%)
Aug 11, 2020 53.01 53.03 52.16 52.24 728,931 -0.70(-1.33%)
Aug 10, 2020 53.27 53.27 52.81 52.95 979,191 -0.11(-0.20%)
Aug 07, 2020 53.11 53.23 52.81 53.05 817,174 -0.65(-1.21%)
Aug 06, 2020 53.59 53.91 53.58 53.70 1,046,462 -0.26(-0.48%)
Aug 05, 2020 54.75 54.90 53.92 53.96 800,657 -0.50(-0.92%)
Aug 04, 2020 53.61 54.46 53.53 54.46 876,516 +0.44(+0.82%)
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.