Skip to main content

Unilever Plc ADR (NY: UL )

50.13 -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.19 50.22 49.72 49.92 3,845,055 -0.57(-1.13%)
Sep 29, 2021 50.01 50.64 49.85 50.49 2,879,232 +0.39(+0.77%)
Sep 28, 2021 50.27 50.27 49.74 50.10 2,891,883 +0.16(+0.31%)
Sep 27, 2021 50.03 50.34 49.95 49.95 1,718,597 -0.29(-0.59%)
Sep 24, 2021 50.27 50.52 50.18 50.24 1,308,679 -0.27(-0.53%)
Sep 23, 2021 50.68 50.82 50.46 50.51 1,658,328 +0.24(+0.48%)
Sep 22, 2021 50.56 50.83 50.24 50.27 2,666,726 +0.12(+0.24%)
Sep 21, 2021 50.30 50.64 50.15 50.15 2,511,548 +0.22(+0.44%)
Sep 20, 2021 49.94 50.33 49.59 49.93 2,996,295 +0.26(+0.52%)
Sep 17, 2021 50.06 50.27 49.60 49.67 2,819,102 -0.54(-1.08%)
Sep 16, 2021 50.34 50.43 49.97 50.21 2,062,608 -0.39(-0.76%)
Sep 15, 2021 50.79 50.89 50.44 50.60 2,587,337 -0.38(-0.74%)
Sep 14, 2021 51.38 51.39 50.96 50.98 1,943,798 +0.14(+0.27%)
Sep 13, 2021 50.92 51.08 50.76 50.84 1,722,236 +0.45(+0.90%)
Sep 10, 2021 50.60 50.65 50.33 50.39 1,528,024 -0.11(-0.22%)
Sep 09, 2021 50.91 50.91 50.40 50.50 1,750,532 -0.52(-1.03%)
Sep 08, 2021 50.55 51.06 50.55 51.02 1,915,313 +0.35(+0.69%)
Sep 07, 2021 50.65 50.92 50.64 50.67 2,200,652 -0.10(-0.20%)
Sep 03, 2021 50.47 50.98 50.41 50.77 2,433,785 +0.27(+0.53%)
Sep 02, 2021 50.29 50.64 50.27 50.51 3,019,552 -1.07(-2.07%)
Sep 01, 2021 51.31 51.61 51.18 51.57 1,959,633 +0.31(+0.61%)
Aug 31, 2021 51.10 51.28 51.04 51.26 1,666,463 -0.11(-0.22%)
Aug 30, 2021 51.06 51.40 51.06 51.37 1,251,500 +0.27(+0.52%)
Aug 27, 2021 51.32 51.45 51.06 51.11 1,578,726 -0.21(-0.41%)
Aug 26, 2021 51.22 51.43 51.11 51.32 1,400,594 +0.16(+0.31%)
Aug 25, 2021 50.97 51.24 50.84 51.16 1,647,060 -0.34(-0.66%)
Aug 24, 2021 51.30 51.68 51.22 51.50 1,323,621 -0.41(-0.78%)
Aug 23, 2021 51.80 52.04 51.66 51.91 1,170,400 +0.01(+0.02%)
Aug 20, 2021 51.63 52.14 51.55 51.90 1,397,433 +0.39(+0.75%)
Aug 19, 2021 51.45 51.82 51.42 51.51 2,240,588 -0.33(-0.64%)
Aug 18, 2021 52.29 52.31 51.82 51.84 1,511,668 -0.73(-1.38%)
Aug 17, 2021 52.38 52.73 52.35 52.57 1,546,433 -0.09(-0.17%)
Aug 16, 2021 52.48 52.73 52.33 52.66 2,005,224 -0.52(-0.99%)
Aug 13, 2021 52.85 53.25 52.82 53.19 1,383,257 +0.68(+1.30%)
Aug 12, 2021 52.65 52.73 52.50 52.50 931,871 -0.29(-0.54%)
Aug 11, 2021 52.73 52.93 52.69 52.79 1,403,109 +0.23(+0.44%)
Aug 10, 2021 52.63 52.72 52.37 52.56 1,081,141 -0.16(-0.30%)
Aug 09, 2021 52.66 52.73 52.51 52.72 1,433,677 +0.43(+0.83%)
Aug 06, 2021 52.28 52.41 52.17 52.28 1,400,692 -0.38(-0.72%)
Aug 05, 2021 52.85 52.93 52.51 52.66 1,774,017 +0.29(+0.55%)
Aug 04, 2021 52.93 53.08 52.26 52.37 2,206,523 -0.40(-0.76%)
Aug 03, 2021 52.55 52.79 52.51 52.77 1,758,709 +0.51(+0.98%)
Aug 02, 2021 52.33 52.56 52.02 52.26 1,520,463 -0.24(-0.45%)
Jul 30, 2021 52.89 52.97 52.49 52.50 2,077,587 +0.01(+0.02%)
Jul 29, 2021 52.10 52.69 52.09 52.49 2,631,963 +0.84(+1.63%)
Jul 28, 2021 51.41 51.70 51.31 51.65 3,218,415 +0.13(+0.25%)
Jul 27, 2021 51.21 51.61 51.19 51.52 2,442,541 +0.66(+1.29%)
Jul 26, 2021 51.29 51.42 50.84 50.87 2,440,640 -1.15(-2.21%)
Jul 23, 2021 51.57 52.10 51.43 52.02 2,805,414 +1.35(+2.67%)
Jul 22, 2021 51.05 51.20 50.64 50.67 5,063,450 -2.91(-5.43%)
Jul 21, 2021 53.83 54.00 53.47 53.58 1,819,670 -0.10(-0.19%)
Jul 20, 2021 53.78 54.12 53.52 53.68 2,065,975 -0.68(-1.26%)
Jul 19, 2021 54.37 54.64 54.02 54.36 1,900,614 -0.53(-0.96%)
Jul 16, 2021 54.77 54.99 54.54 54.89 1,990,038 +0.47(+0.86%)
Jul 15, 2021 54.50 54.54 54.12 54.43 1,238,681 -0.12(-0.22%)
Jul 14, 2021 54.34 54.60 54.15 54.54 1,250,325 -0.03(-0.05%)
Jul 13, 2021 54.44 54.86 54.43 54.57 956,077 +0.05(+0.10%)
Jul 12, 2021 54.29 54.67 54.29 54.52 1,119,524 +0.23(+0.42%)
Jul 09, 2021 54.02 54.40 54.02 54.29 1,403,308 +0.27(+0.51%)
Jul 08, 2021 54.12 54.32 53.77 54.02 1,435,741 -0.67(-1.22%)
Jul 07, 2021 54.26 54.86 54.12 54.68 1,167,615 +0.67(+1.23%)
Jul 06, 2021 54.03 54.12 53.75 54.02 1,224,553 +0.22(+0.41%)
Jul 02, 2021 53.52 53.96 53.45 53.80 1,141,397 +0.16(+0.29%)
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.