Unilever Plc ADR (NY: UL )

52.49 USD +0.39 (+0.75%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 52.64 52.99 52.38 52.49 4,234,082 +0.39(+0.75%)
Nov 24, 2021 51.83 52.13 51.72 52.10 2,277,659 -0.15(-0.29%)
Nov 23, 2021 51.99 52.37 51.89 52.25 3,243,185 +0.98(+1.91%)
Nov 22, 2021 51.48 51.95 51.27 51.27 3,098,053 -0.19(-0.37%)
Nov 19, 2021 52.03 52.05 51.44 51.46 2,919,081 +0.14(+0.27%)
Nov 18, 2021 51.97 51.44 51.31 51.32 3,047,000 -0.45(-0.87%)
Nov 17, 2021 52.00 52.05 51.72 51.77 2,007,771 -0.24(-0.46%)
Nov 16, 2021 52.36 52.45 52.01 52.01 2,354,775 -0.31(-0.59%)
Nov 15, 2021 52.41 52.54 52.31 52.32 2,258,442 -0.14(-0.27%)
Nov 12, 2021 52.58 52.61 52.32 52.46 1,898,985 +0.00(+0.00%)
Nov 11, 2021 52.60 52.65 52.34 52.46 3,189,376 -0.33(-0.63%)
Nov 10, 2021 52.94 52.79 1,863,141 -0.16(-0.30%)
Nov 09, 2021 52.79 53.11 52.79 52.95 2,376,108 +0.14(+0.27%)
Nov 08, 2021 52.85 52.85 52.45 52.81 2,497,546 -0.05(-0.09%)
Nov 05, 2021 52.76 52.99 52.63 52.86 2,377,514 -0.01(-0.02%)
Nov 04, 2021 52.79 53.35 52.72 52.87 2,989,535 -1.19(-2.20%)
Nov 03, 2021 53.82 54.13 53.64 54.06 1,705,933 +0.24(+0.45%)
Nov 02, 2021 53.55 54.06 53.48 53.82 1,789,958 +0.05(+0.09%)
Nov 01, 2021 53.50 53.92 53.41 53.77 1,633,557 +0.19(+0.35%)
Oct 29, 2021 53.37 53.67 53.34 53.58 1,785,631 -0.30(-0.56%)
Oct 28, 2021 53.75 54.02 53.68 53.88 1,338,796 +0.34(+0.64%)
Oct 27, 2021 53.90 53.99 53.42 53.54 1,536,059 -0.46(-0.85%)
Oct 26, 2021 54.00 54.00 1,647,556 +0.49(+0.92%)
Oct 25, 2021 53.66 53.67 53.29 53.51 1,554,176 -0.20(-0.37%)
Oct 22, 2021 53.57 53.97 53.54 53.71 1,742,983 +0.33(+0.62%)
Oct 21, 2021 53.23 53.55 53.15 53.38 2,629,531 +0.58(+1.10%)
Oct 20, 2021 52.82 52.97 52.68 52.80 1,441,476 +0.29(+0.55%)
Oct 19, 2021 52.37 52.60 52.26 52.51 1,815,812 -0.21(-0.40%)
Oct 18, 2021 52.74 52.85 52.53 52.72 2,023,275 -0.24(-0.45%)
Oct 15, 2021 52.69 53.25 52.67 52.96 1,517,556 -0.18(-0.34%)
Oct 14, 2021 53.13 53.19 52.93 53.14 1,636,364 +0.17(+0.32%)
Oct 13, 2021 52.69 53.03 52.69 52.97 1,899,439 +0.69(+1.32%)
Oct 12, 2021 52.40 52.47 52.18 52.28 1,530,993 -0.22(-0.42%)
Oct 11, 2021 52.67 52.85 52.50 52.50 1,453,239 -0.14(-0.27%)
Oct 08, 2021 52.84 52.98 52.60 52.64 1,992,703 -0.29(-0.55%)
Oct 07, 2021 52.99 53.38 52.85 52.93 1,831,800 -0.12(-0.23%)
Oct 06, 2021 52.54 53.08 52.51 53.05 2,013,801 -0.39(-0.73%)
Oct 05, 2021 53.68 53.70 53.42 53.44 2,306,890 -0.37(-0.69%)
Oct 04, 2021 53.68 54.03 53.61 53.81 2,464,974 -0.40(-0.74%)
Oct 01, 2021 54.36 54.47 53.81 54.21 2,781,956 -0.01(-0.02%)
Sep 30, 2021 54.52 54.55 54.01 54.22 3,539,947 -0.62(-1.13%)
Sep 29, 2021 54.32 55.01 54.15 54.84 2,650,763 +0.42(+0.77%)
Sep 28, 2021 54.60 54.60 54.03 54.42 2,662,410 +0.17(+0.31%)
Sep 27, 2021 54.34 54.67 54.25 54.25 1,582,225 -0.32(-0.59%)
Sep 24, 2021 54.60 54.87 54.50 54.57 1,204,835 -0.29(-0.53%)
Sep 23, 2021 55.05 55.20 54.80 54.86 1,526,738 +0.26(+0.48%)
Sep 22, 2021 54.92 55.21 54.56 54.60 2,455,119 +0.13(+0.24%)
Sep 21, 2021 54.63 55.00 54.47 54.47 2,312,255 +0.24(+0.44%)
Sep 20, 2021 54.24 54.67 53.86 54.23 2,758,537 +0.28(+0.52%)
Sep 17, 2021 54.37 54.60 53.87 53.95 2,595,404 -0.59(-1.08%)
Sep 16, 2021 54.68 54.78 54.28 54.54 1,898,939 -0.42(-0.76%)
Sep 15, 2021 55.17 55.28 54.79 54.96 2,382,030 -0.41(-0.74%)
Sep 14, 2021 55.81 55.82 55.35 55.37 1,789,556 +0.15(+0.27%)
Sep 13, 2021 55.31 55.49 55.14 55.22 1,585,575 +0.49(+0.90%)
Sep 10, 2021 54.96 55.02 54.67 54.73 1,406,774 -0.12(-0.22%)
Sep 09, 2021 55.30 55.30 54.74 54.85 1,611,626 -0.57(-1.03%)
Sep 08, 2021 54.91 55.46 54.91 55.42 1,763,332 +0.38(+0.69%)
Sep 07, 2021 55.02 55.30 55.00 55.04 2,026,029 -0.11(-0.20%)
Sep 03, 2021 54.82 55.37 54.76 55.15 2,240,662 +0.29(+0.53%)
Sep 02, 2021 54.62 55.00 54.60 54.86 2,779,948 -1.16(-2.07%)
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.