Skip to main content

Unilever Plc ADR (NY: UL )

50.19 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 52.03 52.20 51.77 51.94 1,323,722 +0.08(+0.15%)
Jan 31, 2020 52.00 52.20 51.71 51.86 1,097,258 -0.07(-0.13%)
Jan 30, 2020 51.32 51.96 51.22 51.93 1,311,784 +1.87(+3.73%)
Jan 29, 2020 50.11 50.50 49.98 50.06 1,519,464 -1.09(-2.14%)
Jan 28, 2020 50.96 51.24 50.86 51.15 2,128,242 +0.54(+1.06%)
Jan 27, 2020 50.14 50.80 50.10 50.62 4,141,037 -0.76(-1.49%)
Jan 24, 2020 50.48 51.40 50.45 51.38 2,751,791 +1.31(+2.62%)
Jan 23, 2020 49.81 50.16 49.64 50.07 2,380,108 +0.00(+0.00%)
Jan 22, 2020 50.03 50.24 49.98 50.07 1,903,641 -0.13(-0.26%)
Jan 21, 2020 50.00 50.20 49.81 50.20 1,144,519 +0.45(+0.91%)
Jan 17, 2020 49.79 49.85 49.58 49.75 981,193 +0.34(+0.68%)
Jan 16, 2020 49.16 49.46 49.10 49.41 1,033,976 +0.13(+0.26%)
Jan 15, 2020 49.31 49.36 49.19 49.28 745,491 +0.41(+0.83%)
Jan 14, 2020 48.89 49.01 48.74 48.87 1,162,371 -0.15(-0.30%)
Jan 13, 2020 48.79 49.10 48.70 49.02 1,257,680 +0.23(+0.46%)
Jan 10, 2020 48.66 49.05 48.65 48.79 1,546,881 +0.03(+0.07%)
Jan 09, 2020 48.54 48.77 48.47 48.76 955,039 +0.31(+0.64%)
Jan 08, 2020 48.07 48.55 48.07 48.45 1,594,127 -0.21(-0.43%)
Jan 07, 2020 48.79 48.94 48.59 48.66 1,455,378 -0.80(-1.61%)
Jan 06, 2020 49.22 49.53 49.22 49.45 755,825 +0.05(+0.11%)
Jan 03, 2020 49.11 49.62 49.10 49.40 718,174 -0.07(-0.14%)
Jan 02, 2020 49.57 49.73 49.35 49.47 850,662 -0.13(-0.26%)
Dec 31, 2019 49.71 49.75 49.31 49.60 745,836 -0.11(-0.23%)
Dec 30, 2019 50.30 50.30 49.54 49.71 811,566 -0.34(-0.68%)
Dec 27, 2019 50.20 50.20 49.97 50.05 813,147 +0.77(+1.57%)
Dec 26, 2019 49.45 49.45 49.17 49.28 463,519 +0.10(+0.19%)
Dec 24, 2019 49.21 49.36 49.19 49.19 430,489 -0.14(-0.28%)
Dec 23, 2019 49.76 49.78 49.29 49.32 1,116,521 +0.09(+0.18%)
Dec 20, 2019 49.38 49.51 49.20 49.24 1,383,906 +0.15(+0.30%)
Dec 19, 2019 48.85 49.16 48.75 49.09 1,620,830 +0.59(+1.22%)
Dec 18, 2019 48.94 48.99 48.38 48.50 3,366,620 -0.33(-0.68%)
Dec 17, 2019 49.42 49.55 48.78 48.83 4,964,793 -4.88(-9.09%)
Dec 16, 2019 53.62 53.85 53.48 53.71 1,060,872 +0.84(+1.59%)
Dec 13, 2019 52.66 52.89 52.53 52.87 1,222,198 +1.26(+2.44%)
Dec 12, 2019 51.87 51.95 51.45 51.61 1,095,576 -0.12(-0.23%)
Dec 11, 2019 51.85 51.98 51.65 51.74 980,376 -0.29(-0.55%)
Dec 10, 2019 52.15 52.30 51.96 52.02 527,564 -0.23(-0.43%)
Dec 09, 2019 52.19 52.31 52.01 52.25 601,531 +0.36(+0.69%)
Dec 06, 2019 51.86 52.05 51.68 51.89 880,573 +0.39(+0.76%)
Dec 05, 2019 51.48 51.53 51.26 51.50 782,003 -0.14(-0.27%)
Dec 04, 2019 51.52 51.69 51.44 51.64 731,532 +0.29(+0.56%)
Dec 03, 2019 51.19 51.38 51.14 51.35 938,855 -0.08(-0.15%)
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.