Unilever Plc ADR (NY: UL )

46.76 -0.89 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 47.39 47.45 46.75 46.76 3,179,374 -0.89(-1.87%)
Apr 11, 2024 48.04 48.09 47.58 47.65 2,637,844 -0.09(-0.19%)
Apr 10, 2024 48.13 48.19 47.66 47.74 2,926,874 -0.66(-1.36%)
Apr 09, 2024 48.48 48.57 48.23 48.40 2,997,648 +0.22(+0.46%)
Apr 08, 2024 48.25 48.39 48.16 48.18 2,446,675 -0.26(-0.54%)
Apr 05, 2024 48.48 48.50 48.24 48.44 2,242,539 -0.28(-0.57%)
Apr 04, 2024 49.14 49.20 48.65 48.72 2,085,178 -0.18(-0.37%)
Apr 03, 2024 49.32 49.34 48.87 48.90 2,054,955 -0.45(-0.91%)
Apr 02, 2024 49.47 49.54 49.30 49.35 2,660,507 -0.50(-1.00%)
Apr 01, 2024 49.98 50.12 49.59 49.85 1,200,970 -0.34(-0.68%)
Mar 28, 2024 49.99 50.24 50.21 50.19 1,290,277 +0.05(+0.10%)
Mar 27, 2024 49.55 50.14 49.53 50.14 2,290,083 +0.51(+1.03%)
Mar 26, 2024 50.11 50.20 49.63 49.63 3,464,211 -0.01(-0.02%)
Mar 25, 2024 50.10 50.21 49.59 49.64 3,977,570 -0.35(-0.70%)
Mar 22, 2024 49.96 50.27 49.92 49.99 2,356,868 +0.53(+1.07%)
Mar 21, 2024 49.44 49.59 49.35 49.46 2,515,403 +0.02(+0.04%)
Mar 20, 2024 49.45 49.49 49.10 49.44 2,074,748 -0.42(-0.84%)
Mar 19, 2024 49.92 50.04 49.72 49.86 4,792,042 +1.34(+2.76%)
Mar 18, 2024 48.63 48.74 48.42 48.52 1,933,713 -0.42(-0.86%)
Mar 15, 2024 49.17 49.25 48.88 48.94 2,246,154 -0.34(-0.69%)
Mar 14, 2024 49.79 49.82 49.18 49.28 2,770,009 -0.48(-0.96%)
Mar 13, 2024 49.78 49.95 49.69 49.76 2,218,166 +0.11(+0.22%)
Mar 12, 2024 49.49 49.74 49.41 49.65 3,501,797 +0.29(+0.59%)
Mar 11, 2024 49.30 49.43 49.12 49.36 2,488,112 +0.18(+0.37%)
Mar 08, 2024 49.17 49.32 49.06 49.18 3,754,295 +0.20(+0.41%)
Mar 07, 2024 48.97 49.06 48.87 48.98 2,672,395 -0.04(-0.08%)
Mar 06, 2024 49.13 49.25 48.99 49.02 2,378,891 -0.02(-0.04%)
Mar 05, 2024 49.15 49.30 49.00 49.04 1,429,119 -0.10(-0.20%)
Mar 04, 2024 49.00 49.17 48.99 49.14 1,470,878 -0.01(-0.02%)
Mar 01, 2024 48.93 49.18 48.66 49.15 2,345,788 +0.18(+0.37%)
Feb 29, 2024 49.14 49.16 48.85 48.97 1,891,624 -0.10(-0.20%)
Feb 28, 2024 48.97 49.24 48.93 49.07 1,697,292 -0.54(-1.09%)
Feb 27, 2024 49.56 49.76 49.34 49.61 2,328,362 -0.86(-1.70%)
Feb 26, 2024 50.74 50.75 50.43 50.47 1,692,200 -0.19(-0.38%)
Feb 23, 2024 50.72 50.83 50.59 50.66 1,945,344 -0.06(-0.12%)
Feb 22, 2024 50.41 50.76 50.21 50.72 2,450,138 -0.50(-0.98%)
Feb 21, 2024 51.08 51.24 51.03 51.22 2,322,131 +0.18(+0.35%)
Feb 20, 2024 51.06 51.42 50.99 51.04 2,280,467 +0.34(+0.67%)
Feb 16, 2024 50.55 50.85 50.38 50.70 3,484,238 +0.61(+1.22%)
Feb 15, 2024 50.08 50.32 49.99 50.09 2,180,499 +0.05(+0.10%)
Feb 14, 2024 50.29 50.29 49.79 50.04 2,177,111 -0.06(-0.12%)
Feb 13, 2024 50.51 50.56 49.98 50.10 3,113,184 -0.49(-0.97%)
Feb 12, 2024 50.30 50.61 50.20 50.59 2,076,566 -0.02(-0.04%)
Feb 09, 2024 50.57 50.70 50.33 50.61 2,783,050 -0.07(-0.14%)
Feb 08, 2024 51.00 51.24 50.47 50.68 4,881,955 +1.78(+3.64%)
Feb 07, 2024 49.40 49.49 48.85 48.90 4,365,278 -0.97(-1.95%)
Feb 06, 2024 49.53 49.92 49.48 49.87 3,399,181 +0.62(+1.26%)
Feb 05, 2024 49.10 49.31 48.90 49.25 2,672,494 +0.16(+0.33%)
Feb 02, 2024 49.12 49.26 48.78 49.09 2,672,248 -0.42(-0.85%)
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.