Skip to main content

Unilever Plc ADR (NY: UL )

58.03 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 58.27 58.56 57.84 58.03 3,057,973 -0.01(-0.02%)
Jul 18, 2024 58.55 58.62 57.99 58.04 2,182,710 -0.16(-0.27%)
Jul 17, 2024 57.70 58.21 57.69 58.20 2,124,621 +0.86(+1.50%)
Jul 16, 2024 57.15 57.37 56.98 57.34 2,036,144 +0.38(+0.67%)
Jul 15, 2024 57.59 57.62 56.90 56.96 2,168,398 -0.65(-1.13%)
Jul 12, 2024 57.21 57.83 57.17 57.61 3,254,839 +0.98(+1.73%)
Jul 11, 2024 56.96 57.04 56.57 56.63 2,946,452 +0.09(+0.16%)
Jul 10, 2024 56.22 56.62 56.20 56.54 2,721,586 +0.99(+1.78%)
Jul 09, 2024 56.00 56.01 55.53 55.55 3,067,373 -0.28(-0.50%)
Jul 08, 2024 55.85 55.97 55.69 55.83 1,590,120 +0.34(+0.61%)
Jul 05, 2024 55.42 55.57 55.09 55.49 1,382,754 +0.50(+0.91%)
Jul 03, 2024 54.89 55.05 54.84 54.99 921,672 +0.17(+0.31%)
Jul 02, 2024 54.50 54.85 54.41 54.82 1,673,762 +0.12(+0.22%)
Jul 01, 2024 55.33 55.70 54.69 54.70 2,379,713 -0.29(-0.53%)
Jun 28, 2024 54.91 55.08 54.69 54.99 2,487,618 -0.36(-0.65%)
Jun 27, 2024 55.70 55.79 55.26 55.35 1,362,338 -0.33(-0.59%)
Jun 26, 2024 55.61 55.88 55.48 55.68 1,423,068 -0.45(-0.80%)
Jun 25, 2024 56.31 56.37 55.96 56.13 1,621,358 -0.17(-0.30%)
Jun 24, 2024 56.11 56.36 56.11 56.30 1,466,584 +0.19(+0.34%)
Jun 21, 2024 56.07 56.24 55.80 56.11 3,175,373 -0.04(-0.07%)
Jun 20, 2024 55.98 56.24 55.93 56.15 2,472,187 -0.02(-0.04%)
Jun 18, 2024 56.26 56.43 56.12 56.17 1,859,484 -0.21(-0.37%)
Jun 17, 2024 55.98 56.47 55.92 56.38 1,775,608 +0.16(+0.28%)
Jun 14, 2024 56.16 56.38 56.02 56.22 3,479,672 -0.07(-0.12%)
Jun 13, 2024 56.12 56.33 56.01 56.29 2,723,007 +0.23(+0.41%)
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(+0.09%)
May 15, 2024 53.73 54.08 53.66 54.02 1,909,680 +0.44(+0.81%)
May 14, 2024 53.51 53.67 53.35 53.59 1,822,977 +0.11(+0.20%)
May 13, 2024 53.71 53.82 53.41 53.48 2,933,028 +0.42(+0.78%)
May 10, 2024 53.04 53.20 52.94 53.06 3,086,872 +0.09(+0.17%)
May 09, 2024 52.61 52.98 52.60 52.97 4,275,048 +0.72(+1.39%)
May 08, 2024 52.40 52.50 52.12 52.25 3,218,884 +0.03(+0.06%)
May 07, 2024 52.23 52.47 52.05 52.22 3,619,590 +0.51(+0.98%)
May 06, 2024 51.76 51.83 51.47 51.71 2,408,519 +0.02(+0.04%)
May 03, 2024 52.14 52.20 51.64 51.69 4,450,388 +0.11(+0.21%)
May 02, 2024 51.59 51.77 51.49 51.58 2,875,013 +0.15(+0.29%)
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.