Skip to main content

Unilever Plc ADR (NY: UL )

50.15 +0.01 (+0.01%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.43 45.84 45.39 45.72 1,157,212 +0.91(+2.04%)
Oct 30, 2017 44.76 44.89 44.58 44.81 1,275,933 -0.01(-0.02%)
Oct 27, 2017 44.57 44.84 44.27 44.82 1,164,279 +0.06(+0.13%)
Oct 26, 2017 44.53 44.98 44.39 44.76 1,621,941 +0.95(+2.17%)
Oct 25, 2017 43.70 43.89 43.56 43.81 2,399,461 +0.14(+0.31%)
Oct 24, 2017 43.89 43.94 43.54 43.67 2,766,345 -0.14(-0.31%)
Oct 23, 2017 44.09 44.11 43.71 43.81 3,639,573 -0.41(-0.93%)
Oct 20, 2017 44.73 44.73 44.18 44.22 3,022,416 -1.01(-2.23%)
Oct 19, 2017 46.16 46.20 45.01 45.23 4,629,601 -3.08(-6.38%)
Oct 18, 2017 48.30 48.45 48.17 48.32 1,239,320 +0.30(+0.62%)
Oct 17, 2017 48.05 48.06 47.81 48.02 1,191,074 -0.28(-0.58%)
Oct 16, 2017 48.32 48.33 48.09 48.30 1,943,693 -0.06(-0.13%)
Oct 13, 2017 48.46 48.53 48.21 48.36 1,742,030 +0.46(+0.96%)
Oct 12, 2017 47.52 47.97 47.45 47.90 1,252,995 +0.82(+1.75%)
Oct 11, 2017 46.92 47.13 46.88 47.08 1,048,759 +0.39(+0.83%)
Oct 10, 2017 46.63 46.72 46.49 46.69 3,312,414 +0.62(+1.35%)
Oct 09, 2017 46.20 46.25 46.04 46.07 1,519,000 +0.07(+0.16%)
Oct 06, 2017 46.17 46.24 45.97 46.00 2,939,155 -0.59(-1.26%)
Oct 05, 2017 46.69 46.77 46.49 46.59 1,902,851 -0.03(-0.07%)
Oct 04, 2017 46.64 46.68 46.57 46.62 1,956,964 +0.00(+0.00%)
Oct 03, 2017 46.68 46.73 46.55 46.62 1,064,426 -0.13(-0.28%)
Oct 02, 2017 46.81 47.01 46.72 46.75 1,449,348 -0.03(-0.07%)
Sep 29, 2017 46.68 46.88 46.63 46.78 1,489,564 +0.52(+1.13%)
Sep 28, 2017 46.04 46.38 46.00 46.26 907,371 +0.26(+0.56%)
Sep 27, 2017 45.97 46.14 45.89 46.00 1,315,263 -0.23(-0.49%)
Sep 26, 2017 46.35 46.36 46.09 46.23 1,145,981 -0.19(-0.40%)
Sep 25, 2017 46.40 46.61 46.33 46.41 1,370,729 +0.05(+0.10%)
Sep 22, 2017 46.64 46.73 46.28 46.36 1,661,647 -0.18(-0.38%)
Sep 21, 2017 46.58 46.76 46.48 46.54 1,123,276 -0.72(-1.52%)
Sep 20, 2017 47.61 47.69 46.95 47.26 1,306,831 -0.48(-1.00%)
Sep 19, 2017 47.86 47.93 47.64 47.73 966,244 -0.07(-0.15%)
Sep 18, 2017 47.82 47.94 47.66 47.81 1,129,007 +0.20(+0.42%)
Sep 15, 2017 47.63 47.70 47.50 47.61 1,413,856 +0.36(+0.77%)
Sep 14, 2017 47.26 47.34 47.17 47.24 1,159,880 -0.05(-0.10%)
Sep 13, 2017 47.65 47.65 47.24 47.29 1,829,238 -0.15(-0.31%)
Sep 12, 2017 47.65 47.71 47.36 47.44 1,386,774 -0.69(-1.44%)
Sep 11, 2017 47.99 48.17 47.95 48.13 881,585 +0.25(+0.52%)
Sep 08, 2017 47.90 47.98 47.77 47.88 953,980 +0.09(+0.19%)
Sep 07, 2017 47.77 47.93 47.69 47.79 1,480,967 +0.35(+0.73%)
Sep 06, 2017 47.27 47.47 47.11 47.44 1,337,952 +0.56(+1.19%)
Sep 05, 2017 46.88 47.02 46.68 46.89 1,001,803 -0.16(-0.34%)
Sep 01, 2017 47.24 47.24 46.94 47.05 1,285,611 +0.06(+0.14%)
Aug 31, 2017 46.69 47.07 46.66 46.98 1,223,097 +0.46(+0.99%)
Aug 30, 2017 46.73 46.77 46.38 46.52 2,581,287 -0.39(-0.83%)
Aug 29, 2017 46.86 47.02 46.81 46.91 1,079,584 +0.00(+0.00%)
Aug 28, 2017 47.10 47.15 46.90 46.91 850,212 +0.07(+0.16%)
Aug 25, 2017 46.69 46.95 46.64 46.84 685,594 +0.30(+0.64%)
Aug 24, 2017 46.81 46.89 46.51 46.54 989,656 -0.15(-0.31%)
Aug 23, 2017 46.63 46.77 46.53 46.69 690,628 -0.06(-0.14%)
Aug 22, 2017 46.64 46.79 46.58 46.75 1,433,462 +0.27(+0.57%)
Aug 21, 2017 46.31 46.54 46.24 46.48 1,166,895 +0.32(+0.70%)
Aug 18, 2017 46.12 46.27 46.02 46.16 723,569 +0.11(+0.25%)
Aug 17, 2017 46.41 46.49 46.02 46.05 883,721 -0.40(-0.85%)
Aug 16, 2017 46.48 46.60 46.33 46.44 1,551,936 -0.03(-0.07%)
Aug 15, 2017 46.16 46.48 46.09 46.48 1,013,572 +0.26(+0.56%)
Aug 14, 2017 46.18 46.30 46.08 46.22 870,230 +0.42(+0.92%)
Aug 11, 2017 46.06 46.10 45.73 45.80 1,294,239 +0.04(+0.09%)
Aug 10, 2017 45.90 46.00 45.74 45.76 1,163,268 -0.77(-1.67%)
Aug 09, 2017 46.11 46.53 45.99 46.53 1,459,939 +0.35(+0.75%)
Aug 08, 2017 46.19 46.29 46.11 46.18 927,209 -0.05(-0.10%)
Aug 07, 2017 45.93 46.25 45.93 46.23 1,041,284 +0.32(+0.70%)
Aug 04, 2017 45.90 46.00 45.74 45.91 946,477 +0.13(+0.28%)
Aug 03, 2017 45.81 46.04 45.74 45.78 1,010,175 +0.09(+0.19%)
Aug 02, 2017 45.56 45.77 45.42 45.69 1,386,917 +0.16(+0.36%)
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.