Skip to main content

Unilever Plc ADR (NY: UL )

56.17 +0.11 (+0.20%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 56.39 56.45 55.98 56.06 3,514,718 +0.47(+0.85%)
Jun 11, 2024 55.21 55.60 55.06 55.59 2,009,944 +0.00(+0.00%)
Jun 10, 2024 55.66 55.69 55.34 55.59 1,839,494 -0.02(-0.04%)
Jun 07, 2024 56.02 56.07 55.58 55.61 1,903,201 -0.43(-0.77%)
Jun 06, 2024 55.85 56.19 55.84 56.04 1,670,505 -0.05(-0.09%)
Jun 05, 2024 56.10 56.11 55.80 56.09 2,574,611 +0.31(+0.56%)
Jun 04, 2024 55.90 55.92 55.57 55.78 3,589,354 +0.52(+0.94%)
Jun 03, 2024 54.86 55.26 54.80 55.26 3,352,898 +0.51(+0.93%)
May 31, 2024 54.21 54.78 54.15 54.75 2,394,173 +0.70(+1.30%)
May 30, 2024 54.08 54.28 54.02 54.05 3,210,383 +0.52(+0.97%)
May 29, 2024 53.82 53.88 53.50 53.53 2,422,282 -0.60(-1.11%)
May 28, 2024 54.42 54.42 54.03 54.13 2,190,055 -0.43(-0.79%)
May 24, 2024 54.57 54.92 54.49 54.56 3,153,122 +0.19(+0.35%)
May 23, 2024 54.98 54.98 54.30 54.37 2,296,954 +0.16(+0.30%)
May 22, 2024 54.19 54.41 54.09 54.21 1,519,657 -0.07(-0.13%)
May 21, 2024 54.32 54.49 54.20 54.28 2,336,623 +0.15(+0.28%)
May 20, 2024 54.43 54.50 54.13 54.13 1,393,891 -0.62(-1.13%)
May 17, 2024 54.63 54.86 54.49 54.75 2,610,550 +0.68(+1.26%)
May 16, 2024 53.99 54.20 53.86 54.07 3,097,794 +0.05(+0.08%)
May 15, 2024 53.73 54.08 53.66 54.02 1,909,666 +0.44(+0.81%)
May 14, 2024 53.51 53.67 53.35 53.59 1,822,963 +0.11(+0.20%)
May 13, 2024 53.71 53.82 53.41 53.48 2,933,007 +0.42(+0.78%)
May 10, 2024 53.04 53.20 52.94 53.06 3,086,849 +0.09(+0.17%)
May 09, 2024 52.61 52.98 52.60 52.97 4,275,016 +0.72(+1.39%)
May 08, 2024 52.40 52.50 52.12 52.25 3,218,860 +0.03(+0.06%)
May 07, 2024 52.23 52.47 52.05 52.22 3,619,563 +0.51(+0.98%)
May 06, 2024 51.76 51.83 51.47 51.71 2,408,501 +0.02(+0.04%)
May 03, 2024 52.14 52.20 51.64 51.69 4,450,355 +0.11(+0.21%)
May 02, 2024 51.59 51.77 51.49 51.59 2,874,991 +0.15(+0.29%)
May 01, 2024 51.18 51.68 51.02 51.44 2,934,291 +0.02(+0.04%)
Apr 30, 2024 51.31 51.53 51.18 51.42 3,106,607 +0.35(+0.68%)
Apr 29, 2024 51.15 51.18 50.91 51.07 3,372,285 +0.26(+0.51%)
Apr 26, 2024 50.79 51.10 50.72 50.81 4,314,544 +0.32(+0.63%)
Apr 25, 2024 50.15 50.69 49.86 50.49 6,821,495 +2.83(+5.93%)
Apr 24, 2024 47.79 47.82 47.46 47.67 2,988,774 +0.09(+0.19%)
Apr 23, 2024 47.41 47.78 47.40 47.58 2,747,404 -0.08(-0.17%)
Apr 22, 2024 47.23 47.68 47.15 47.66 3,118,693 +0.74(+1.59%)
Apr 19, 2024 46.84 46.99 46.62 46.91 5,014,959 +0.46(+0.98%)
Apr 18, 2024 46.59 46.75 46.22 46.46 5,720,939 +0.16(+0.34%)
Apr 17, 2024 46.54 46.65 46.07 46.30 4,948,498 +0.22(+0.47%)
Apr 16, 2024 46.25 46.31 46.08 46.08 2,936,466 -0.24(-0.51%)
Apr 15, 2024 46.64 46.74 46.25 46.32 2,568,161 -0.05(-0.11%)
Apr 12, 2024 46.99 47.05 46.36 46.37 3,206,258 -0.88(-1.87%)
Apr 11, 2024 47.64 47.69 47.18 47.25 2,660,089 -0.09(-0.19%)
Apr 10, 2024 47.73 47.79 47.26 47.34 2,951,557 -0.65(-1.36%)
Apr 09, 2024 48.07 48.16 47.83 48.00 3,022,927 +0.22(+0.46%)
Apr 08, 2024 47.85 47.99 47.75 47.78 2,467,308 -0.26(-0.54%)
Apr 05, 2024 48.07 48.09 47.84 48.03 2,261,450 -0.28(-0.57%)
Apr 04, 2024 48.73 48.79 48.24 48.31 2,102,762 -0.18(-0.37%)
Apr 03, 2024 48.91 48.93 48.46 48.49 2,072,284 -0.45(-0.91%)
Apr 02, 2024 49.06 49.13 48.88 48.94 2,682,943 -0.50(-1.00%)
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.