Skip to main content

Unilever Plc ADR (NY: UL )

54.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 49.30 49.60 49.28 49.56 1,489,148 +0.19(+0.39%)
Dec 30, 2021 49.34 49.46 49.30 49.37 1,805,966 -0.04(-0.07%)
Dec 29, 2021 49.48 49.54 49.25 49.41 2,086,288 +0.08(+0.17%)
Dec 28, 2021 49.20 49.43 49.17 49.32 1,673,923 +0.26(+0.53%)
Dec 27, 2021 48.96 49.15 48.80 49.07 2,043,349 +0.40(+0.81%)
Dec 23, 2021 48.59 48.86 48.55 48.67 1,772,518 +0.33(+0.69%)
Dec 22, 2021 47.94 48.37 47.85 48.34 2,167,924 +0.16(+0.33%)
Dec 21, 2021 48.09 48.35 47.97 48.18 2,885,076 -0.22(-0.46%)
Dec 20, 2021 48.58 48.72 48.33 48.40 3,241,194 -0.16(-0.32%)
Dec 17, 2021 48.89 48.96 48.55 48.56 3,281,266 -0.55(-1.13%)
Dec 16, 2021 48.68 49.18 48.66 49.11 3,064,328 +0.55(+1.14%)
Dec 15, 2021 48.47 48.63 48.33 48.56 2,736,343 -0.30(-0.62%)
Dec 14, 2021 49.01 49.12 48.77 48.86 2,996,718 -0.06(-0.11%)
Dec 13, 2021 48.86 49.19 48.71 48.92 2,942,765 -0.15(-0.30%)
Dec 10, 2021 48.89 49.21 48.86 49.07 3,551,901 +0.32(+0.66%)
Dec 09, 2021 48.42 48.76 48.22 48.74 4,702,798 -0.07(-0.15%)
Dec 08, 2021 48.35 48.89 48.23 48.82 5,458,100 +0.58(+1.20%)
Dec 07, 2021 47.71 48.31 47.71 48.24 3,979,801 -0.25(-0.51%)
Dec 06, 2021 47.54 48.56 47.54 48.49 5,251,837 +1.23(+2.59%)
Dec 03, 2021 47.50 47.60 47.15 47.26 3,305,220 -0.14(-0.29%)
Dec 02, 2021 47.66 47.90 47.34 47.40 3,640,695 +0.76(+1.64%)
Dec 01, 2021 47.19 47.34 46.62 46.63 5,789,360 -0.22(-0.47%)
Nov 30, 2021 47.92 47.98 46.78 46.85 4,922,114 -1.76(-3.62%)
Nov 29, 2021 48.62 48.67 48.14 48.61 5,405,706 +0.25(+0.51%)
Nov 26, 2021 48.50 48.82 48.26 48.37 4,595,122 +0.36(+0.75%)
Nov 24, 2021 47.76 48.03 47.66 48.01 2,471,875 -0.14(-0.29%)
Nov 23, 2021 47.91 48.25 47.81 48.14 3,519,731 +0.90(+1.91%)
Nov 22, 2021 47.44 47.87 47.24 47.24 3,362,224 -0.18(-0.37%)
Nov 19, 2021 47.94 47.96 47.39 47.42 3,167,991 +0.13(+0.27%)
Nov 18, 2021 47.89 47.40 47.28 47.29 3,306,817 -0.41(-0.87%)
Nov 17, 2021 47.91 47.96 47.65 47.70 2,178,973 -0.22(-0.46%)
Nov 16, 2021 48.25 48.32 47.92 47.92 2,555,566 -0.29(-0.59%)
Nov 15, 2021 48.29 48.41 48.20 48.21 2,451,019 -0.13(-0.27%)
Nov 12, 2021 48.45 48.48 48.21 48.34 2,060,911 +0.00(+0.00%)
Nov 11, 2021 48.47 48.51 48.23 48.34 3,461,334 -0.30(-0.63%)
Nov 10, 2021 48.78 48.64 2,022,011 -0.15(-0.30%)
Nov 09, 2021 48.64 48.94 48.64 48.79 2,578,718 +0.13(+0.27%)
Nov 08, 2021 48.70 48.70 48.33 48.66 2,710,511 -0.05(-0.09%)
Nov 05, 2021 48.61 48.83 48.49 48.71 2,580,244 -0.01(-0.02%)
Nov 04, 2021 48.64 49.16 48.58 48.72 3,244,452 -0.64(-1.29%)
Nov 03, 2021 49.13 49.42 48.97 49.35 1,868,594 +0.22(+0.45%)
Nov 02, 2021 48.89 49.36 48.82 49.13 1,960,631 +0.05(+0.09%)
Nov 01, 2021 48.84 49.23 48.76 49.09 1,789,317 +0.17(+0.35%)
Oct 29, 2021 48.72 49.00 48.70 48.92 1,955,891 -0.27(-0.56%)
Oct 28, 2021 49.07 49.32 49.01 49.19 1,466,450 +0.31(+0.64%)
Oct 27, 2021 49.21 49.29 48.77 48.88 1,682,522 -0.42(-0.85%)
Oct 26, 2021 49.30 49.30 1,804,650 +0.45(+0.92%)
Oct 25, 2021 48.99 49.00 48.65 48.85 1,702,367 -0.18(-0.37%)
Oct 22, 2021 48.91 49.27 48.88 49.03 1,909,176 +0.30(+0.62%)
Oct 21, 2021 48.60 48.88 48.52 48.73 2,880,257 +0.53(+1.10%)
Oct 20, 2021 48.22 48.36 48.09 48.20 1,578,921 +0.26(+0.55%)
Oct 19, 2021 47.81 48.02 47.71 47.94 1,988,950 -0.19(-0.40%)
Oct 18, 2021 48.15 48.24 47.96 48.13 2,216,194 -0.22(-0.45%)
Oct 15, 2021 48.10 48.61 48.09 48.35 1,662,255 -0.16(-0.34%)
Oct 14, 2021 48.51 48.56 48.32 48.51 1,792,391 +0.16(+0.32%)
Oct 13, 2021 48.10 48.41 48.10 48.36 2,080,551 +0.63(+1.32%)
Oct 12, 2021 47.84 47.91 47.64 47.73 1,676,973 -0.20(-0.42%)
Oct 11, 2021 48.09 48.25 47.93 47.93 1,591,805 -0.13(-0.27%)
Oct 08, 2021 48.24 48.37 48.02 48.06 2,182,707 -0.26(-0.55%)
Oct 07, 2021 48.38 48.73 48.25 48.32 2,006,462 -0.11(-0.23%)
Oct 06, 2021 47.97 48.46 47.94 48.43 2,205,817 -0.36(-0.73%)
Oct 05, 2021 49.01 49.03 48.77 48.79 2,526,852 -0.34(-0.69%)
Oct 04, 2021 49.01 49.33 48.95 49.13 2,700,010 -0.37(-0.74%)
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.