Unilever Plc ADR (NY: UL )

58.23 -0.77 (-1.31%)

Official Closing Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	58.50	58.66	58.16	58.23	3,118,933	-0.77(-1.31%)
Nov 08, 2024	58.69	59.01	58.53	59.00	3,283,742	-0.61(-1.02%)
Nov 07, 2024	59.54	59.80	59.42	59.61	1,642,521	+0.34(+0.57%)
Nov 06, 2024	60.04	60.07	59.06	59.27	2,201,213	-2.39(-3.88%)
Nov 05, 2024	61.37	61.73	61.22	61.66	1,169,009	+0.35(+0.57%)
Nov 04, 2024	61.72	61.88	61.30	61.31	1,410,950	-0.01(-0.02%)
Nov 01, 2024	61.77	61.84	61.28	61.32	1,789,242	+0.41(+0.67%)
Oct 31, 2024	60.92	61.12	60.75	60.91	2,895,967	-0.69(-1.12%)
Oct 30, 2024	61.60	61.90	61.57	61.60	1,543,360	-0.69(-1.11%)
Oct 29, 2024	62.25	62.47	62.01	62.29	2,270,271	-0.25(-0.40%)
Oct 28, 2024	62.28	62.61	62.24	62.54	1,681,511	+0.85(+1.38%)
Oct 25, 2024	61.98	62.07	61.64	61.69	1,512,274	-0.61(-0.98%)
Oct 24, 2024	62.33	62.41	61.96	62.30	2,631,050	+1.66(+2.74%)
Oct 23, 2024	60.23	60.65	60.17	60.64	2,642,156	-1.24(-2.00%)
Oct 22, 2024	61.77	62.02	61.67	61.88	1,828,530	-0.42(-0.67%)
Oct 21, 2024	62.64	62.79	62.19	62.30	941,236	-0.65(-1.03%)
Oct 18, 2024	62.60	63.01	62.41	62.95	1,184,766	+0.07(+0.11%)
Oct 17, 2024	63.18	63.33	62.87	62.88	1,939,356	-0.30(-0.47%)
Oct 16, 2024	63.26	63.36	62.97	63.18	1,296,330	-0.14(-0.22%)
Oct 15, 2024	63.53	63.91	63.25	63.32	1,422,387	+0.23(+0.36%)
Oct 14, 2024	62.73	63.15	62.64	63.09	730,661	+0.30(+0.48%)
Oct 11, 2024	62.81	62.97	62.73	62.79	1,018,938	+0.39(+0.63%)
Oct 10, 2024	62.66	62.74	62.30	62.40	985,632	-0.50(-0.79%)
Oct 09, 2024	62.64	62.98	62.60	62.90	1,089,821	+0.01(+0.02%)
Oct 08, 2024	62.68	62.92	62.42	62.89	1,106,313	+0.66(+1.06%)
Oct 07, 2024	62.66	62.70	62.20	62.23	1,266,682	-0.61(-0.97%)
Oct 04, 2024	62.25	62.89	62.17	62.84	1,320,252	-0.07(-0.11%)
Oct 03, 2024	63.44	63.48	62.80	62.91	1,648,707	-1.23(-1.92%)
Oct 02, 2024	64.32	64.43	64.06	64.14	2,381,340	-0.50(-0.77%)
Oct 01, 2024	64.69	64.75	64.38	64.64	4,307,917	-0.32(-0.49%)
Sep 30, 2024	65.46	65.49	64.62	64.96	1,876,532	-0.48(-0.73%)
Sep 27, 2024	65.56	65.87	65.38	65.44	1,392,412	+0.20(+0.31%)
Sep 26, 2024	64.72	65.31	64.53	65.24	1,333,926	-0.06(-0.09%)
Sep 25, 2024	65.39	65.50	65.27	65.30	1,240,083	+0.53(+0.82%)
Sep 24, 2024	64.62	65.01	64.42	64.77	1,592,425	-0.13(-0.20%)
Sep 23, 2024	64.71	65.11	64.59	64.90	1,439,737	+0.49(+0.76%)
Sep 20, 2024	64.41	64.45	64.17	64.41	1,216,934	+0.09(+0.14%)
Sep 19, 2024	64.55	64.61	64.19	64.32	1,783,028	-0.05(-0.08%)
Sep 18, 2024	64.91	64.96	64.31	64.37	1,533,078	-0.45(-0.69%)
Sep 17, 2024	64.87	65.15	64.69	64.82	2,039,508	-0.74(-1.13%)
Sep 16, 2024	65.54	65.62	65.35	65.56	1,353,048	+0.50(+0.77%)
Sep 13, 2024	64.97	65.24	64.91	65.06	2,074,873	+0.18(+0.28%)
Sep 12, 2024	64.69	64.92	64.35	64.88	1,769,500	-0.01(-0.02%)
Sep 11, 2024	65.15	65.19	64.49	64.89	2,244,957	-0.46(-0.70%)
Sep 10, 2024	65.52	65.60	65.08	65.35	3,344,678	-0.24(-0.37%)
Sep 09, 2024	65.46	65.86	65.36	65.59	2,533,138	+0.34(+0.52%)
Sep 06, 2024	65.45	65.65	65.24	65.25	2,463,010	-0.21(-0.32%)
Sep 05, 2024	65.32	65.72	65.27	65.46	2,375,603	+0.36(+0.55%)
Sep 04, 2024	64.89	65.28	64.89	65.10	1,782,392	+0.24(+0.37%)

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.