Unilever Plc ADR (NY: UL )

64.37 -0.45 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 46.24 46.24 46.24 0 -0.47(-1.01%)
Aug 30, 2018 46.88 46.93 46.57 46.71 794,626 -0.24(-0.50%)
Aug 29, 2018 46.90 47.05 46.87 46.95 727,224 +0.10(+0.21%)
Aug 28, 2018 47.12 47.22 46.81 46.85 676,657 +0.02(+0.03%)
Aug 27, 2018 46.60 46.84 46.49 46.84 650,220 +0.45(+0.96%)
Aug 24, 2018 46.22 46.53 46.15 46.39 667,791 +0.35(+0.76%)
Aug 23, 2018 46.41 46.45 45.98 46.04 769,320 -0.39(-0.84%)
Aug 22, 2018 46.52 46.58 46.36 46.43 748,288 +0.16(+0.35%)
Aug 21, 2018 46.32 46.34 46.07 46.27 764,582 +0.15(+0.34%)
Aug 20, 2018 45.98 46.28 45.97 46.11 622,262 +0.29(+0.64%)
Aug 17, 2018 45.50 45.88 45.48 45.82 584,533 +0.26(+0.57%)
Aug 16, 2018 45.37 45.74 45.36 45.56 630,875 +0.17(+0.38%)
Aug 15, 2018 45.00 45.43 44.88 45.39 1,301,302 -0.16(-0.36%)
Aug 14, 2018 45.46 45.62 45.34 45.55 1,100,288 +0.11(+0.23%)
Aug 13, 2018 45.41 45.50 45.21 45.45 875,841 +0.20(+0.45%)
Aug 10, 2018 45.51 45.66 45.14 45.24 1,303,485 -0.99(-2.15%)
Aug 09, 2018 46.53 46.53 46.19 46.23 658,634 -0.15(-0.32%)
Aug 08, 2018 46.43 46.49 46.26 46.38 600,462 -0.02(-0.04%)
Aug 07, 2018 46.50 46.51 46.27 46.40 700,479 +0.24(+0.53%)
Aug 06, 2018 46.18 46.33 46.09 46.15 589,447 -0.01(-0.02%)
Aug 03, 2018 46.00 46.32 45.91 46.16 710,097 +0.07(+0.14%)
Aug 02, 2018 45.84 46.10 45.75 46.10 745,319 +0.11(+0.24%)
Aug 01, 2018 46.07 46.07 45.79 45.99 670,775 +0.00(+0.00%)
Jul 31, 2018 46.13 46.20 45.89 45.99 827,255 +0.26(+0.56%)
Jul 30, 2018 45.85 45.92 45.65 45.73 524,691 +0.17(+0.37%)
Jul 27, 2018 45.47 45.67 45.45 45.56 704,132 +0.33(+0.73%)
Jul 26, 2018 45.33 45.50 45.22 45.23 599,196 -0.46(-1.01%)
Jul 25, 2018 45.54 45.72 45.29 45.69 572,910 +0.23(+0.50%)
Jul 24, 2018 45.41 45.58 45.36 45.46 762,255 +0.06(+0.14%)
Jul 23, 2018 45.92 45.96 45.24 45.40 729,498 -0.65(-1.42%)
Jul 20, 2018 46.08 46.20 45.95 46.05 1,265,832 +0.61(+1.35%)
Jul 19, 2018 45.11 45.55 45.08 45.44 872,919 +1.23(+2.77%)
Jul 18, 2018 44.57 44.57 44.16 44.21 1,016,184 -0.07(-0.16%)
Jul 17, 2018 44.25 44.45 44.25 44.29 651,425 -0.44(-0.97%)
Jul 16, 2018 44.86 44.92 44.65 44.72 535,617 -0.08(-0.18%)
Jul 13, 2018 44.71 44.82 44.62 44.80 590,040 +0.24(+0.54%)
Jul 12, 2018 44.56 44.70 44.46 44.56 819,876 +0.19(+0.44%)
Jul 11, 2018 44.78 44.86 44.35 44.37 775,824 -0.73(-1.63%)
Jul 10, 2018 44.83 45.13 44.73 45.10 809,140 +0.26(+0.58%)
Jul 09, 2018 45.17 45.17 44.75 44.84 973,888 -0.09(-0.20%)
Jul 06, 2018 45.13 45.17 44.86 44.93 759,955 -0.07(-0.16%)
Jul 05, 2018 44.92 45.00 44.69 45.00 731,061 +0.31(+0.70%)
Jul 03, 2018 44.69 44.69 44.69 0 +0.69(+1.58%)
Jul 02, 2018 44.21 44.37 43.81 44.00 747,131 -0.60(-1.34%)
Jun 29, 2018 44.79 44.81 44.59 44.59 1,118,189 +0.56(+1.26%)
Jun 28, 2018 44.04 44.14 43.93 44.04 792,442 +0.06(+0.15%)
Jun 27, 2018 44.33 44.45 43.95 43.97 2,108,335 -0.16(-0.37%)
Jun 26, 2018 44.29 44.30 44.08 44.13 1,585,115 -0.10(-0.24%)
Jun 25, 2018 44.46 44.50 44.04 44.24 1,808,855 -0.16(-0.36%)
Jun 22, 2018 44.16 44.48 44.08 44.40 1,388,087 +0.69(+1.57%)
Jun 21, 2018 43.71 43.85 43.65 43.71 1,580,458 +0.15(+0.33%)
Jun 20, 2018 43.72 43.73 43.34 43.57 1,085,494 +0.40(+0.93%)
Jun 19, 2018 43.07 43.24 43.01 43.16 1,114,977 -0.07(-0.17%)
Jun 18, 2018 43.38 43.41 43.06 43.24 882,640 -0.55(-1.25%)
Jun 15, 2018 43.26 43.58 43.79 1,113,372 +0.52(+1.21%)
Jun 14, 2018 43.39 43.51 43.17 43.26 1,769,168 -1.29(-2.90%)
Jun 13, 2018 44.86 44.87 44.37 44.55 1,412,982 -0.44(-0.97%)
Jun 12, 2018 44.96 45.10 44.87 44.99 716,990 +0.11(+0.25%)
Jun 11, 2018 44.62 44.99 44.61 44.87 820,961 +0.14(+0.31%)
Jun 08, 2018 44.44 44.77 44.40 44.74 894,928 +0.45(+1.02%)
Jun 07, 2018 44.29 44.62 44.17 44.29 1,085,004 -0.23(-0.53%)
Jun 06, 2018 44.14 44.52 1,012,534 -0.44(-0.97%)
Jun 05, 2018 44.96 45.04 44.81 44.96 1,026,457 +0.08(+0.18%)
Jun 04, 2018 44.97 45.11 44.77 44.87 615,339 +0.21(+0.47%)
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.