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 (%)
Apr 30, 2020 46.09 46.09 45.16 45.34 1,413,318 +0.21(+0.46%)
Apr 29, 2020 45.31 45.37 44.96 45.14 1,514,004 +0.58(+1.29%)
Apr 28, 2020 45.04 45.05 44.51 44.56 1,608,666 -0.47(-1.05%)
Apr 27, 2020 45.34 45.41 44.86 45.03 920,294 -0.06(-0.14%)
Apr 24, 2020 44.81 45.27 44.60 45.09 1,247,421 +0.04(+0.10%)
Apr 23, 2020 45.49 46.01 45.00 45.05 1,583,116 -1.23(-2.66%)
Apr 22, 2020 46.48 46.54 45.99 46.28 1,745,919 +0.16(+0.34%)
Apr 21, 2020 45.95 46.42 45.52 46.12 3,294,723 -0.73(-1.55%)
Apr 20, 2020 46.36 47.51 46.16 46.85 2,964,281 +0.61(+1.32%)
Apr 17, 2020 45.98 46.39 45.19 46.24 2,180,041 +0.53(+1.17%)
Apr 16, 2020 45.29 45.88 45.11 45.70 2,446,807 +0.24(+0.52%)
Apr 15, 2020 45.35 45.89 45.21 45.47 1,444,706 -1.12(-2.40%)
Apr 14, 2020 46.32 46.83 46.04 46.59 1,917,769 +1.43(+3.18%)
Apr 13, 2020 45.02 45.31 44.58 45.15 885,926 -0.07(-0.15%)
Apr 09, 2020 45.53 45.56 44.86 45.22 1,410,312 +0.41(+0.92%)
Apr 08, 2020 44.80 45.09 44.27 44.81 1,635,374 +0.66(+1.48%)
Apr 07, 2020 45.61 45.61 44.16 44.16 2,147,109 -0.66(-1.46%)
Apr 06, 2020 44.65 45.06 44.46 44.81 2,225,470 +1.28(+2.93%)
Apr 03, 2020 43.64 44.01 43.17 43.54 1,516,809 -0.85(-1.91%)
Apr 02, 2020 43.58 44.54 43.38 44.38 1,782,393 +1.39(+3.23%)
Apr 01, 2020 43.16 43.96 42.95 42.99 1,455,015 -1.22(-2.75%)
Mar 31, 2020 44.38 44.87 43.85 44.21 1,959,943 -0.01(-0.02%)
Mar 30, 2020 43.26 44.40 43.18 44.22 2,161,353 +1.16(+2.70%)
Mar 27, 2020 42.21 43.88 41.83 43.05 1,689,080 -0.52(-1.18%)
Mar 26, 2020 42.08 43.75 42.05 43.57 4,043,364 +1.95(+4.68%)
Mar 25, 2020 41.11 42.52 40.49 41.62 4,124,024 +0.10(+0.23%)
Mar 24, 2020 40.47 41.59 39.86 41.52 3,150,725 +2.52(+6.45%)
Mar 23, 2020 40.74 41.36 38.52 39.01 2,879,853 -2.23(-5.41%)
Mar 20, 2020 43.03 43.56 41.17 41.24 3,205,317 -3.05(-6.89%)
Mar 19, 2020 42.71 45.82 42.28 44.29 3,810,207 +1.56(+3.64%)
Mar 18, 2020 42.10 44.75 41.63 42.73 3,616,640 -1.31(-2.98%)
Mar 17, 2020 40.60 44.35 40.30 44.04 4,228,852 +4.62(+11.71%)
Mar 16, 2020 39.13 40.66 38.85 39.43 4,888,075 -4.26(-9.75%)
Mar 13, 2020 44.10 44.10 41.46 43.68 2,131,883 +1.15(+2.69%)
Mar 12, 2020 42.71 44.38 41.09 42.54 2,131,473 -3.33(-7.26%)
Mar 11, 2020 46.87 47.01 45.41 45.87 2,320,683 -2.23(-4.63%)
Mar 10, 2020 47.48 48.23 46.26 48.10 2,258,051 +0.94(+1.98%)
Mar 09, 2020 47.95 48.88 46.07 47.16 2,394,340 -2.83(-5.67%)
Mar 06, 2020 49.80 50.08 49.35 50.00 1,843,277 -0.52(-1.04%)
Mar 05, 2020 50.49 50.93 50.15 50.52 1,554,236 -0.52(-1.01%)
Mar 04, 2020 49.93 51.04 49.46 51.04 1,672,032 +2.13(+4.36%)
Mar 03, 2020 49.10 49.88 48.40 48.90 2,588,268 +0.10(+0.20%)
Mar 02, 2020 47.80 48.82 47.56 48.81 3,605,441 +1.66(+3.52%)
Feb 28, 2020 47.08 47.17 46.03 47.15 3,171,686 -0.72(-1.50%)
Feb 27, 2020 49.03 49.12 47.84 47.86 2,212,772 -1.19(-2.42%)
Feb 26, 2020 49.45 49.79 49.03 49.05 1,417,289 -0.59(-1.18%)
Feb 25, 2020 50.28 50.43 49.55 49.64 1,010,890 -0.87(-1.73%)
Feb 24, 2020 50.25 50.92 50.24 50.51 923,557 -1.68(-3.22%)
Feb 21, 2020 52.09 52.36 52.09 52.19 590,823 +0.06(+0.12%)
Feb 20, 2020 51.94 52.15 51.81 52.13 669,227 +0.12(+0.22%)
Feb 19, 2020 52.14 52.32 52.01 52.01 883,488 -0.53(-1.01%)
Feb 18, 2020 52.51 52.65 52.46 52.54 725,306 +0.16(+0.30%)
Feb 14, 2020 52.36 52.46 52.24 52.39 1,088,153 -0.13(-0.25%)
Feb 13, 2020 52.17 52.60 52.13 52.52 942,657 -0.09(-0.17%)
Feb 12, 2020 52.54 52.72 52.37 52.60 1,146,754 -0.20(-0.38%)
Feb 11, 2020 52.72 52.90 52.69 52.80 884,979 +0.17(+0.33%)
Feb 10, 2020 52.50 52.63 52.44 52.63 457,637 +0.02(+0.03%)
Feb 07, 2020 52.68 52.73 52.51 52.61 584,013 -0.28(-0.52%)
Feb 06, 2020 52.88 52.90 52.69 52.89 808,010 +0.62(+1.20%)
Feb 05, 2020 52.11 52.40 52.00 52.27 893,129 +0.45(+0.87%)
Feb 04, 2020 52.04 52.16 51.76 51.81 838,940 -0.12(-0.23%)
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.