Unilever Plc ADR (NY: UL )

50.09 -0.43 (-0.84%)
Streaming Delayed Price Updated: 11:02 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 50.44 50.62 50.19 50.52 1,399,737 +0.25(+0.50%)
Feb 02, 2023 50.31 50.47 50.02 50.27 2,377,003 -0.91(-1.78%)
Feb 01, 2023 50.82 51.31 50.56 51.18 2,355,767 +0.08(+0.16%)
Jan 31, 2023 50.55 51.11 50.48 51.10 2,025,756 +0.87(+1.73%)
Jan 30, 2023 50.23 50.43 50.20 50.23 1,427,948 +0.41(+0.82%)
Jan 27, 2023 49.93 49.94 49.56 49.82 1,069,527 -0.30(-0.60%)
Jan 26, 2023 50.08 50.12 49.76 50.12 1,574,472 -0.37(-0.73%)
Jan 25, 2023 50.07 50.51 50.01 50.49 1,558,894 -0.13(-0.26%)
Jan 24, 2023 50.80 56.44 44.34 50.62 1,220,698 -0.28(-0.55%)
Jan 23, 2023 50.87 51.02 50.72 50.90 1,374,480 -0.11(-0.22%)
Jan 20, 2023 50.43 51.02 50.37 51.01 2,412,468 +0.65(+1.29%)
Jan 19, 2023 50.22 50.67 50.08 50.36 2,988,796 -0.04(-0.08%)
Jan 18, 2023 51.07 51.20 50.23 50.40 2,872,039 -0.69(-1.35%)
Jan 17, 2023 51.09 51.36 51.01 51.09 2,581,019 -0.35(-0.68%)
Jan 13, 2023 51.24 51.66 51.22 51.44 1,909,984 +0.22(+0.43%)
Jan 12, 2023 50.75 51.33 50.62 51.22 2,417,236 +0.25(+0.49%)
Jan 11, 2023 51.30 51.30 50.73 50.97 1,287,575 -0.04(-0.08%)
Jan 10, 2023 51.10 51.16 50.88 51.01 1,341,243 +0.06(+0.12%)
Jan 09, 2023 50.84 51.22 50.72 50.95 1,893,950 +0.15(+0.30%)
Jan 06, 2023 50.02 50.84 50.01 50.80 1,648,852 +0.72(+1.44%)
Jan 05, 2023 50.33 50.49 50.00 50.08 1,594,810 -0.73(-1.44%)
Jan 04, 2023 50.73 50.96 50.60 50.81 1,802,532 +0.34(+0.67%)
Jan 03, 2023 50.09 50.48 50.06 50.47 2,211,174 +0.12(+0.24%)
Dec 30, 2022 50.31 50.48 50.03 50.35 1,427,034 -0.25(-0.49%)
Dec 29, 2022 50.57 50.83 50.53 50.60 1,809,344 +0.15(+0.30%)
Dec 28, 2022 50.97 51.09 50.45 50.45 1,830,547 -0.66(-1.29%)
Dec 27, 2022 50.71 51.20 50.69 51.11 1,478,455 +0.04(+0.08%)
Dec 23, 2022 50.76 51.23 50.73 51.07 1,660,914 +0.21(+0.41%)
Dec 22, 2022 50.83 50.91 50.52 50.86 2,216,303 -0.25(-0.49%)
Dec 21, 2022 50.54 51.23 50.54 51.11 2,254,474 +0.46(+0.91%)
Dec 20, 2022 50.56 50.74 50.28 50.65 2,576,867 +0.18(+0.36%)
Dec 19, 2022 50.55 50.77 50.25 50.47 2,609,522 +0.20(+0.40%)
Dec 16, 2022 50.05 50.42 50.04 50.27 2,434,568 -0.27(-0.53%)
Dec 15, 2022 50.83 50.92 50.42 50.54 2,320,132 -0.82(-1.60%)
Dec 14, 2022 51.32 51.67 51.06 51.36 2,637,916 +0.70(+1.38%)
Dec 13, 2022 51.00 51.33 50.57 50.66 2,255,519 -0.02(-0.04%)
Dec 12, 2022 50.84 50.89 50.45 50.68 1,900,883 +0.33(+0.66%)
Dec 09, 2022 50.77 50.93 50.33 50.35 4,459,644 -0.05(-0.10%)
Dec 08, 2022 50.60 50.90 50.40 50.40 4,668,154 -0.42(-0.83%)
Dec 07, 2022 50.96 51.09 50.65 50.82 2,150,952 -0.35(-0.68%)
Dec 06, 2022 51.17 51.28 50.87 51.17 2,273,854 +0.18(+0.35%)
Dec 05, 2022 50.92 51.17 50.84 50.99 2,576,853 -0.51(-0.99%)
Dec 02, 2022 50.64 51.54 50.63 51.50 2,143,235 +0.35(+0.68%)
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.