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 (%)
May 29, 2020 48.06 48.09 47.25 47.67 1,735,309 +0.39(+0.82%)
May 28, 2020 46.98 47.60 46.96 47.28 2,749,984 +1.21(+2.62%)
May 27, 2020 44.79 46.12 44.77 46.07 1,910,601 +1.02(+2.27%)
May 26, 2020 45.42 45.45 44.98 45.05 1,258,978 +0.27(+0.61%)
May 22, 2020 44.42 44.87 44.30 44.78 1,124,181 -0.06(-0.14%)
May 21, 2020 45.32 45.40 44.80 44.84 1,460,001 -0.52(-1.15%)
May 20, 2020 45.26 45.62 45.16 45.36 1,275,323 +0.67(+1.50%)
May 19, 2020 45.41 45.51 44.68 44.69 1,842,006 -1.57(-3.39%)
May 18, 2020 45.68 46.43 45.54 46.26 1,505,351 +1.09(+2.42%)
May 15, 2020 44.72 45.17 44.68 45.17 1,737,917 +0.19(+0.43%)
May 14, 2020 44.83 45.07 44.47 44.97 1,476,354 -0.30(-0.67%)
May 13, 2020 45.62 45.82 45.05 45.28 1,217,998 -0.09(-0.19%)
May 12, 2020 45.87 46.05 45.36 45.36 1,167,917 -0.28(-0.61%)
May 11, 2020 45.09 45.85 44.97 45.64 1,861,095 +0.28(+0.62%)
May 08, 2020 45.01 45.46 44.64 45.36 2,781,437 +1.16(+2.63%)
May 07, 2020 44.33 44.52 43.86 44.20 1,393,991 +0.67(+1.55%)
May 06, 2020 44.33 44.36 43.50 43.53 1,243,246 -0.73(-1.64%)
May 05, 2020 44.24 44.56 44.10 44.25 1,840,911 -0.31(-0.69%)
May 04, 2020 44.36 44.62 43.99 44.56 1,342,288 -0.47(-1.05%)
May 01, 2020 45.39 45.54 44.91 45.03 1,293,223 -0.32(-0.71%)
Apr 30, 2020 46.10 46.10 45.17 45.36 1,412,994 +0.21(+0.46%)
Apr 29, 2020 45.32 45.38 44.97 45.15 1,513,657 +0.58(+1.29%)
Apr 28, 2020 45.05 45.06 44.52 44.57 1,608,297 -0.47(-1.05%)
Apr 27, 2020 45.36 45.42 44.87 45.04 920,083 -0.06(-0.14%)
Apr 24, 2020 44.82 45.29 44.61 45.10 1,247,135 +0.04(+0.10%)
Apr 23, 2020 45.50 46.02 45.01 45.06 1,582,753 -1.23(-2.66%)
Apr 22, 2020 46.49 46.55 46.00 46.29 1,745,519 +0.16(+0.34%)
Apr 21, 2020 45.96 46.43 45.53 46.13 3,293,968 -0.73(-1.55%)
Apr 20, 2020 46.37 47.52 46.17 46.86 2,963,602 +0.61(+1.32%)
Apr 17, 2020 45.99 46.40 45.20 46.25 2,179,541 +0.53(+1.17%)
Apr 16, 2020 45.30 45.89 45.12 45.71 2,446,247 +0.24(+0.52%)
Apr 15, 2020 45.36 45.90 45.22 45.48 1,444,375 -1.12(-2.40%)
Apr 14, 2020 46.33 46.84 46.05 46.60 1,917,330 +1.43(+3.18%)
Apr 13, 2020 45.03 45.32 44.59 45.16 885,723 -0.07(-0.15%)
Apr 09, 2020 45.54 45.57 44.87 45.23 1,409,989 +0.41(+0.92%)
Apr 08, 2020 44.81 45.10 44.28 44.82 1,634,999 +0.66(+1.48%)
Apr 07, 2020 45.62 45.62 44.17 44.17 2,146,617 -0.66(-1.46%)
Apr 06, 2020 44.66 45.07 44.47 44.82 2,224,960 +1.28(+2.93%)
Apr 03, 2020 43.65 44.02 43.18 43.55 1,516,461 -0.85(-1.91%)
Apr 02, 2020 43.59 44.55 43.39 44.39 1,781,985 +1.39(+3.23%)
Apr 01, 2020 43.17 43.97 42.96 43.00 1,454,682 -1.22(-2.75%)
Mar 31, 2020 44.39 44.88 43.86 44.22 1,959,494 -0.01(-0.02%)
Mar 30, 2020 43.27 44.41 43.19 44.23 2,160,858 +1.16(+2.70%)
Mar 27, 2020 42.22 43.90 41.84 43.06 1,688,693 -0.52(-1.18%)
Mar 26, 2020 42.09 43.76 42.06 43.58 4,042,438 +1.95(+4.68%)
Mar 25, 2020 41.12 42.53 40.50 41.63 4,123,079 +0.10(+0.23%)
Mar 24, 2020 40.48 41.60 39.87 41.53 3,150,004 +2.52(+6.45%)
Mar 23, 2020 40.75 41.37 38.53 39.02 2,879,193 -2.23(-5.41%)
Mar 20, 2020 43.04 43.57 41.18 41.25 3,204,583 -3.05(-6.89%)
Mar 19, 2020 42.72 45.83 42.29 44.30 3,809,334 +1.56(+3.64%)
Mar 18, 2020 42.11 44.76 41.64 42.74 3,615,811 -1.31(-2.98%)
Mar 17, 2020 40.61 44.36 40.31 44.05 4,227,883 +4.62(+11.71%)
Mar 16, 2020 39.14 40.67 38.86 39.44 4,886,955 -4.26(-9.75%)
Mar 13, 2020 44.11 44.11 41.47 43.69 2,131,394 +1.15(+2.69%)
Mar 12, 2020 42.72 44.39 41.10 42.55 2,130,985 -3.33(-7.26%)
Mar 11, 2020 46.89 47.03 45.43 45.88 2,320,152 -2.23(-4.63%)
Mar 10, 2020 47.49 48.24 46.27 48.11 2,257,534 +0.94(+1.98%)
Mar 09, 2020 47.96 48.89 46.08 47.17 2,393,791 -2.83(-5.67%)
Mar 06, 2020 49.81 50.09 49.36 50.01 1,842,855 -0.52(-1.04%)
Mar 05, 2020 50.51 50.94 50.16 50.53 1,553,880 -0.52(-1.01%)
Mar 04, 2020 49.94 51.05 49.47 51.05 1,671,649 +2.13(+4.36%)
Mar 03, 2020 49.11 49.89 48.42 48.91 2,587,675 +0.10(+0.20%)
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.