Skip to main content

Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 48.32 48.37 47.16 47.24 4,882,070 -1.77(-3.62%)
Nov 29, 2021 49.02 49.07 48.53 49.01 5,361,728 +0.25(+0.51%)
Nov 26, 2021 48.90 49.22 48.66 48.76 4,557,739 +0.36(+0.75%)
Nov 24, 2021 48.15 48.43 48.05 48.40 2,451,765 -0.14(-0.29%)
Nov 23, 2021 48.30 48.65 48.21 48.54 3,491,097 +0.91(+1.91%)
Nov 22, 2021 47.82 48.26 47.63 47.63 3,334,871 -0.18(-0.37%)
Nov 19, 2021 48.34 48.35 47.78 47.81 3,142,218 +0.13(+0.27%)
Nov 18, 2021 48.28 47.79 47.67 47.68 3,279,915 -0.42(-0.87%)
Nov 17, 2021 48.31 48.35 48.04 48.09 2,161,246 -0.22(-0.46%)
Nov 16, 2021 48.64 48.72 48.32 48.32 2,534,776 -0.29(-0.59%)
Nov 15, 2021 48.69 48.81 48.60 48.60 2,431,079 -0.13(-0.27%)
Nov 12, 2021 48.85 48.87 48.60 48.73 2,044,145 +0.00(+0.00%)
Nov 11, 2021 48.86 48.91 48.62 48.73 3,433,174 -0.31(-0.62%)
Nov 10, 2021 49.18 49.04 2,005,561 -0.15(-0.30%)
Nov 09, 2021 49.04 49.34 49.04 49.19 2,557,739 +0.13(+0.27%)
Nov 08, 2021 49.10 49.10 48.73 49.06 2,688,460 -0.05(-0.09%)
Nov 05, 2021 49.01 49.23 48.89 49.11 2,559,253 -0.01(-0.02%)
Nov 04, 2021 49.04 49.56 48.98 49.12 3,218,057 -0.64(-1.29%)
Nov 03, 2021 49.54 49.82 49.37 49.76 1,853,392 +0.22(+0.45%)
Nov 02, 2021 49.29 49.76 49.23 49.54 1,944,680 +0.05(+0.09%)
Nov 01, 2021 49.24 49.63 49.16 49.49 1,774,760 +0.17(+0.35%)
Oct 29, 2021 49.12 49.40 49.10 49.32 1,939,979 -0.28(-0.56%)
Oct 28, 2021 49.47 49.72 49.41 49.59 1,454,520 +0.31(+0.63%)
Oct 27, 2021 49.61 49.69 49.17 49.28 1,668,834 -0.42(-0.85%)
Oct 26, 2021 49.70 49.70 1,789,969 +0.45(+0.92%)
Oct 25, 2021 49.39 49.40 49.05 49.25 1,688,517 -0.18(-0.37%)
Oct 22, 2021 49.31 49.67 49.28 49.44 1,893,644 +0.30(+0.62%)
Oct 21, 2021 48.99 49.29 48.92 49.13 2,856,825 +0.53(+1.10%)
Oct 20, 2021 48.62 48.76 48.49 48.60 1,566,075 +0.27(+0.55%)
Oct 19, 2021 48.20 48.41 48.10 48.33 1,972,769 -0.19(-0.40%)
Oct 18, 2021 48.54 48.64 48.35 48.53 2,198,165 -0.22(-0.45%)
Oct 15, 2021 48.50 49.01 48.48 48.75 1,648,732 -0.17(-0.34%)
Oct 14, 2021 48.90 48.96 48.72 48.91 1,777,809 +0.16(+0.32%)
Oct 13, 2021 48.50 48.81 48.50 48.76 2,063,624 +0.64(+1.32%)
Oct 12, 2021 48.23 48.30 48.03 48.12 1,663,330 -0.20(-0.42%)
Oct 11, 2021 48.48 48.65 48.32 48.32 1,578,855 -0.13(-0.27%)
Oct 08, 2021 48.64 48.76 48.41 48.45 2,164,950 -0.27(-0.55%)
Oct 07, 2021 48.77 49.13 48.65 48.72 1,990,139 -0.11(-0.23%)
Oct 06, 2021 48.36 48.86 48.33 48.83 2,187,872 -0.36(-0.73%)
Oct 05, 2021 49.41 49.43 49.17 49.19 2,506,295 -0.34(-0.69%)
Oct 04, 2021 49.41 49.74 49.35 49.53 2,678,044 -0.37(-0.74%)
Oct 01, 2021 50.03 50.13 49.53 49.90 3,022,425 -0.01(-0.02%)
Sep 30, 2021 50.18 50.21 49.71 49.91 3,845,936 -0.57(-1.13%)
Sep 29, 2021 50.00 50.63 49.84 50.48 2,879,892 +0.39(+0.77%)
Sep 28, 2021 50.26 50.26 49.73 50.09 2,892,546 +0.16(+0.31%)
Sep 27, 2021 50.02 50.33 49.93 49.93 1,718,991 -0.29(-0.59%)
Sep 24, 2021 50.26 50.50 50.16 50.23 1,308,979 -0.27(-0.53%)
Sep 23, 2021 50.67 50.81 50.44 50.50 1,658,708 +0.24(+0.48%)
Sep 22, 2021 50.55 50.82 50.22 50.26 2,667,337 +0.12(+0.24%)
Sep 21, 2021 50.28 50.62 50.14 50.14 2,512,124 +0.22(+0.44%)
Sep 20, 2021 49.92 50.32 49.57 49.92 2,996,982 +0.26(+0.52%)
Sep 17, 2021 50.04 50.26 49.58 49.66 2,819,748 -0.54(-1.08%)
Sep 16, 2021 50.33 50.42 49.96 50.20 2,063,081 -0.39(-0.76%)
Sep 15, 2021 50.78 50.88 50.43 50.59 2,587,930 -0.38(-0.74%)
Sep 14, 2021 51.37 51.38 50.95 50.96 1,944,243 +0.14(+0.27%)
Sep 13, 2021 50.91 51.07 50.75 50.83 1,722,630 +0.45(+0.90%)
Sep 10, 2021 50.59 50.64 50.32 50.38 1,528,374 -0.11(-0.22%)
Sep 09, 2021 50.90 50.90 50.38 50.49 1,750,933 -0.52(-1.03%)
Sep 08, 2021 50.54 51.05 50.54 51.01 1,915,752 +0.35(+0.69%)
Sep 07, 2021 50.64 50.90 50.62 50.66 2,201,157 -0.10(-0.20%)
Sep 03, 2021 50.46 50.96 50.40 50.76 2,434,342 +0.27(+0.53%)
Sep 02, 2021 50.27 50.62 50.26 50.50 3,020,244 -1.07(-2.07%)
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.