Unilever Plc ADR (NY: UL )

64.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.66 46.70 45.86 45.93 4,208,029 -1.54(-3.25%)
Feb 25, 2021 47.56 47.95 47.15 47.48 5,927,597 +0.06(+0.12%)
Feb 24, 2021 47.09 47.64 47.09 47.42 4,680,524 -1.01(-2.09%)
Feb 23, 2021 47.47 48.67 47.47 48.43 4,598,217 +0.97(+2.04%)
Feb 22, 2021 47.30 47.70 47.09 47.46 2,948,980 -0.06(-0.13%)
Feb 19, 2021 48.28 48.31 47.52 47.52 1,746,475 -1.08(-2.23%)
Feb 18, 2021 48.33 48.67 48.14 48.61 1,834,725 +0.49(+1.02%)
Feb 17, 2021 48.05 48.30 47.97 48.12 2,176,255 -0.59(-1.22%)
Feb 16, 2021 48.81 48.89 48.46 48.71 2,308,623 +0.60(+1.25%)
Feb 12, 2021 47.36 48.12 47.34 48.11 2,174,197 +0.61(+1.29%)
Feb 11, 2021 47.16 47.51 47.00 47.50 4,393,883 +0.09(+0.18%)
Feb 10, 2021 47.94 48.10 47.38 47.41 4,098,482 -0.20(-0.42%)
Feb 09, 2021 47.37 47.92 47.22 47.61 5,509,716 -0.47(-0.98%)
Feb 08, 2021 48.05 48.17 47.46 48.08 5,215,397 +0.00(+0.00%)
Feb 05, 2021 48.28 48.45 47.89 48.08 4,843,856 -0.73(-1.49%)
Feb 04, 2021 49.16 49.34 48.40 48.81 5,583,751 -3.02(-5.82%)
Feb 03, 2021 51.83 51.89 51.43 51.82 1,554,366 +0.52(+1.02%)
Feb 02, 2021 51.30 51.47 51.07 51.30 1,192,261 +0.28(+0.55%)
Feb 01, 2021 51.17 51.36 51.01 51.02 1,357,110 +0.03(+0.07%)
Jan 29, 2021 50.93 51.20 50.85 50.99 2,307,731 -0.65(-1.25%)
Jan 28, 2021 51.75 52.13 51.58 51.63 1,527,852 -0.23(-0.44%)
Jan 27, 2021 52.44 52.62 51.80 51.86 2,094,813 -1.36(-2.56%)
Jan 26, 2021 53.13 53.25 52.85 53.22 1,448,995 -0.06(-0.11%)
Jan 25, 2021 52.50 53.44 52.43 53.28 1,578,555 +1.14(+2.20%)
Jan 22, 2021 52.26 52.45 52.03 52.14 1,127,662 -0.23(-0.43%)
Jan 21, 2021 52.19 52.49 52.12 52.37 1,536,610 +0.32(+0.62%)
Jan 20, 2021 51.96 52.19 51.80 52.04 1,302,653 +0.15(+0.29%)
Jan 19, 2021 52.30 52.36 51.89 51.89 1,878,932 -0.26(-0.50%)
Jan 15, 2021 52.08 52.40 51.88 52.16 2,109,775 -0.14(-0.27%)
Jan 14, 2021 51.88 52.50 51.70 52.30 1,965,708 +0.59(+1.13%)
Jan 13, 2021 51.54 51.97 51.49 51.71 2,415,025 +0.07(+0.14%)
Jan 12, 2021 51.42 51.74 51.27 51.64 1,674,117 -0.38(-0.72%)
Jan 11, 2021 52.23 52.36 51.70 52.02 1,821,256 -0.88(-1.67%)
Jan 08, 2021 52.37 52.95 51.96 52.90 3,824,326 +0.62(+1.19%)
Jan 07, 2021 52.65 52.81 52.04 52.28 2,770,233 -0.73(-1.37%)
Jan 06, 2021 52.98 53.49 52.93 53.00 2,344,517 +0.08(+0.15%)
Jan 05, 2021 52.79 52.98 52.45 52.93 1,586,347 +0.03(+0.05%)
Jan 04, 2021 53.58 53.69 52.65 52.90 2,054,064 +0.15(+0.28%)
Dec 31, 2020 52.75 52.75 52.75 1,989,767 -0.47(-0.89%)
Dec 30, 2020 52.88 53.51 52.86 53.22 1,989,767 +0.67(+1.28%)
Dec 29, 2020 52.54 52.80 52.26 52.55 2,566,297 +0.91(+1.76%)
Dec 28, 2020 51.39 51.95 51.38 51.64 1,288,978 +0.36(+0.70%)
Dec 24, 2020 51.16 51.35 50.98 51.28 420,856 +0.25(+0.50%)
Dec 23, 2020 50.95 51.32 50.75 51.03 1,498,417 +0.32(+0.64%)
Dec 22, 2020 50.95 50.96 50.45 50.71 1,816,575 -0.04(-0.09%)
Dec 21, 2020 50.38 50.79 49.92 50.75 2,064,891 -0.63(-1.22%)
Dec 18, 2020 51.52 51.59 51.20 51.38 3,179,310 -0.41(-0.79%)
Dec 17, 2020 51.56 51.85 51.47 51.79 2,887,244 -0.10(-0.20%)
Dec 16, 2020 51.10 52.02 51.06 51.89 2,390,248 +0.93(+1.82%)
Dec 15, 2020 51.01 51.17 50.60 50.97 2,387,930 +0.14(+0.28%)
Dec 14, 2020 51.26 51.51 50.76 50.83 2,357,363 -0.73(-1.41%)
Dec 11, 2020 50.99 51.58 50.98 51.55 1,866,736 +0.33(+0.65%)
Dec 10, 2020 51.41 51.65 51.05 51.22 2,662,717 -0.10(-0.20%)
Dec 09, 2020 50.88 51.41 50.72 51.33 3,453,253 +0.14(+0.27%)
Dec 08, 2020 50.47 51.26 50.36 51.19 2,302,513 +0.50(+0.98%)
Dec 07, 2020 50.61 50.75 50.16 50.69 2,685,938 -0.41(-0.80%)
Dec 04, 2020 50.65 51.23 50.60 51.10 3,158,942 +0.43(+0.85%)
Dec 03, 2020 50.94 51.15 50.36 50.67 4,267,333 -0.99(-1.91%)
Dec 02, 2020 51.32 51.68 51.03 51.66 3,449,665 -0.58(-1.10%)
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.