Skip to main content

Unilever Plc ADR (NY: UL )

50.17 +0.03 (+0.06%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 54.10 54.10 54.10 1,940,251 -0.48(-0.89%)
Dec 30, 2020 54.23 54.88 54.20 54.58 1,940,251 +0.69(+1.28%)
Dec 29, 2020 53.88 54.15 53.59 53.89 2,502,434 +0.93(+1.76%)
Dec 28, 2020 52.70 53.27 52.69 52.96 1,256,901 +0.37(+0.70%)
Dec 24, 2020 52.47 52.66 52.28 52.59 410,383 +0.26(+0.50%)
Dec 23, 2020 52.25 52.63 52.04 52.33 1,461,129 +0.33(+0.64%)
Dec 22, 2020 52.25 52.26 51.74 52.00 1,771,369 -0.04(-0.09%)
Dec 21, 2020 51.67 52.09 51.19 52.04 2,013,506 -0.65(-1.22%)
Dec 18, 2020 52.83 52.90 52.51 52.69 3,100,192 -0.42(-0.79%)
Dec 17, 2020 52.88 53.17 52.78 53.11 2,815,395 -0.11(-0.20%)
Dec 16, 2020 52.40 53.34 52.37 53.22 2,330,766 +0.95(+1.82%)
Dec 15, 2020 52.31 52.47 51.89 52.27 2,328,506 +0.14(+0.28%)
Dec 14, 2020 52.57 52.82 52.06 52.12 2,298,700 -0.74(-1.41%)
Dec 11, 2020 52.29 52.90 52.28 52.87 1,820,282 +0.34(+0.65%)
Dec 10, 2020 52.73 52.97 52.35 52.53 2,596,454 -0.11(-0.20%)
Dec 09, 2020 52.18 52.73 52.02 52.64 3,367,318 +0.14(+0.27%)
Dec 08, 2020 51.76 52.56 51.64 52.49 2,245,215 +0.51(+0.98%)
Dec 07, 2020 51.90 52.04 51.44 51.98 2,619,098 -0.42(-0.80%)
Dec 04, 2020 51.95 52.54 51.89 52.40 3,080,331 +0.44(+0.85%)
Dec 03, 2020 52.24 52.46 51.64 51.96 4,161,139 -1.01(-1.91%)
Dec 02, 2020 52.63 53.00 52.33 52.98 3,363,819 -0.59(-1.10%)
Dec 01, 2020 54.11 54.31 53.15 53.57 2,589,120 -1.16(-2.11%)
Nov 30, 2020 54.57 55.21 54.36 54.72 2,746,928 +0.49(+0.91%)
Nov 27, 2020 54.83 55.00 53.88 54.23 4,944,798 -0.69(-1.26%)
Nov 25, 2020 54.12 55.02 53.96 54.92 4,915,007 +2.84(+5.46%)
Nov 24, 2020 52.19 52.25 51.70 52.08 1,794,539 -0.13(-0.24%)
Nov 23, 2020 52.59 52.62 51.89 52.21 1,851,704 -0.89(-1.67%)
Nov 20, 2020 53.20 53.22 52.82 53.09 1,713,278 +0.05(+0.10%)
Nov 19, 2020 53.08 53.15 52.70 53.04 1,813,598 -0.26(-0.49%)
Nov 18, 2020 53.97 54.20 53.29 53.30 1,239,830 -0.73(-1.34%)
Nov 17, 2020 54.37 54.47 54.00 54.02 1,703,388 -0.64(-1.16%)
Nov 16, 2020 55.61 55.76 54.63 54.66 1,199,017 -1.56(-2.77%)
Nov 13, 2020 55.96 56.27 55.94 56.22 840,070 +0.02(+0.03%)
Nov 12, 2020 56.45 56.51 55.98 56.20 1,000,096 -0.22(-0.38%)
Nov 11, 2020 56.18 56.87 56.14 56.42 1,197,069 +0.92(+1.66%)
Nov 10, 2020 55.30 55.71 55.13 55.49 1,266,237 +0.62(+1.13%)
Nov 09, 2020 56.61 56.68 54.86 54.88 1,642,889 -0.18(-0.33%)
Nov 06, 2020 55.09 55.42 54.92 55.06 1,294,303 +0.51(+0.94%)
Nov 05, 2020 55.39 55.40 54.41 54.54 1,101,282 +0.61(+1.13%)
Nov 04, 2020 53.39 54.41 53.25 53.94 1,898,974 +1.09(+2.07%)
Nov 03, 2020 52.73 53.34 52.52 52.84 1,883,110 +1.03(+1.99%)
Nov 02, 2020 51.72 51.96 51.43 51.81 1,551,295 +0.88(+1.72%)
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%)
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.