Skip to main content

Unilever Plc ADR (NY: UL )

50.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 48.68 49.51 48.54 49.51 2,103,542 +0.82(+1.68%)
Jan 31, 2024 49.30 49.37 48.61 48.69 2,205,168 -0.35(-0.71%)
Jan 30, 2024 49.05 49.12 48.81 49.04 4,020,575 +0.28(+0.57%)
Jan 29, 2024 48.40 48.78 48.33 48.76 2,897,857 +0.39(+0.81%)
Jan 26, 2024 48.49 48.63 48.31 48.37 6,184,949 +0.75(+1.57%)
Jan 25, 2024 47.24 47.64 47.08 47.62 5,682,653 +0.51(+1.08%)
Jan 24, 2024 47.60 47.63 47.11 47.11 2,504,131 -0.36(-0.76%)
Jan 23, 2024 47.29 47.58 47.24 47.47 2,834,076 +0.48(+1.02%)
Jan 22, 2024 47.08 47.19 46.91 46.99 2,629,664 -0.18(-0.38%)
Jan 19, 2024 47.07 47.27 46.78 47.17 2,215,426 -0.01(-0.02%)
Jan 18, 2024 47.25 47.31 47.01 47.18 2,513,076 -0.54(-1.13%)
Jan 17, 2024 47.66 47.80 47.51 47.72 3,368,148 -0.47(-0.98%)
Jan 16, 2024 48.50 48.53 48.06 48.19 2,911,649 -0.95(-1.93%)
Jan 12, 2024 49.37 49.43 49.06 49.14 2,450,023 +0.35(+0.72%)
Jan 11, 2024 48.81 48.88 48.38 48.79 2,486,290 -0.09(-0.18%)
Jan 10, 2024 49.00 49.15 48.84 48.88 2,607,301 -0.32(-0.65%)
Jan 09, 2024 49.10 49.23 48.99 49.20 1,935,552 -0.04(-0.08%)
Jan 08, 2024 48.68 49.24 48.68 49.24 3,230,595 +0.48(+0.98%)
Jan 05, 2024 48.60 48.97 48.51 48.76 2,945,081 -0.10(-0.20%)
Jan 04, 2024 48.58 48.93 48.56 48.86 3,001,443 +0.22(+0.45%)
Jan 03, 2024 48.85 48.94 48.60 48.64 2,855,493 +0.15(+0.31%)
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.