Unilever PLC ADR (UL) Historical Stock Data
46.29 ↑0.00 (0.00%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, UL is up 0.26% a day on average. There have been 19 days where Unilever PLC ADR closed green and 11 days where UL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 45.50 | 46.29 | ↑$0.79 (1.74%) | 45.49 | 46.33 | 3.44M |
| 2022-06-30 | 45.03 | 45.83 | ↑$0.80 (1.78%) | 44.96 | 45.91 | 3.31M |
| 2022-06-29 | 45.48 | 45.56 | ↑$0.08 (0.18%) | 45.35 | 45.73 | 1.82M |
| 2022-06-28 | 45.69 | 45.33 | ↓$0.36 (-0.79%) | 45.29 | 45.85 | 2.53M |
| 2022-06-27 | 45.78 | 46.00 | ↑$0.22 (0.48%) | 45.66 | 46.18 | 2.33M |
| 2022-06-24 | 45.65 | 46.25 | ↑$0.60 (1.31%) | 45.65 | 46.28 | 3.04M |
| 2022-06-23 | 44.12 | 44.57 | ↑$0.45 (1.02%) | 44.04 | 44.59 | 3.66M |
| 2022-06-22 | 44.12 | 44.37 | ↑$0.25 (0.57%) | 44.03 | 44.63 | 2.47M |
| 2022-06-21 | 44.32 | 44.37 | ↑$0.05 (0.11%) | 44.08 | 44.50 | 3.22M |
| 2022-06-17 | 44.11 | 43.72 | ↓$0.39 (-0.88%) | 43.53 | 44.18 | 3.19M |
| 2022-06-16 | 43.51 | 43.69 | ↑$0.18 (0.41%) | 43.45 | 44.00 | 3.93M |
| 2022-06-15 | 43.88 | 44.06 | ↑$0.18 (0.41%) | 43.57 | 44.70 | 5.62M |
| 2022-06-14 | 43.63 | 43.56 | ↓$0.07 (-0.16%) | 43.16 | 43.99 | 5.16M |
| 2022-06-13 | 44.19 | 44.29 | ↑$0.10 (0.23%) | 43.94 | 44.74 | 5.06M |
| 2022-06-10 | 44.68 | 45.06 | ↑$0.38 (0.85%) | 44.42 | 45.20 | 3.57M |
| 2022-06-09 | 45.88 | 45.19 | ↓$0.69 (-1.50%) | 45.19 | 46.08 | 2.36M |
| 2022-06-08 | 46.26 | 46.04 | ↓$0.22 (-0.48%) | 46.02 | 46.33 | 2.04M |
| 2022-06-07 | 46.19 | 46.75 | ↑$0.56 (1.21%) | 46.16 | 46.78 | 2.87M |
| 2022-06-06 | 46.90 | 46.71 | ↓$0.19 (-0.41%) | 46.41 | 47.04 | 3.04M |
| 2022-06-03 | 46.68 | 46.52 | ↓$0.16 (-0.34%) | 46.41 | 46.80 | 2.86M |
| 2022-06-02 | 46.90 | 46.65 | ↓$0.25 (-0.53%) | 46.00 | 46.90 | 3.50M |
| 2022-06-01 | 47.26 | 46.24 | ↓$1.02 (-2.16%) | 46.05 | 47.37 | 7.43M |
| 2022-05-31 | 46.80 | 48.33 | ↑$1.53 (3.27%) | 46.76 | 48.50 | 22.69M |
| 2022-05-27 | 43.95 | 43.98 | ↑$0.03 (0.07%) | 43.70 | 44.12 | 3.48M |
| 2022-05-26 | 43.92 | 43.82 | ↓$0.10 (-0.23%) | 43.78 | 44.07 | 3.80M |
| 2022-05-25 | 44.10 | 43.86 | ↓$0.24 (-0.54%) | 43.53 | 44.14 | 5.42M |
| 2022-05-24 | 44.41 | 44.70 | ↑$0.29 (0.65%) | 44.33 | 44.77 | 2.37M |
| 2022-05-23 | 44.21 | 44.44 | ↑$0.23 (0.52%) | 44.07 | 44.60 | 2.09M |
| 2022-05-20 | 43.60 | 43.99 | ↑$0.39 (0.89%) | 43.45 | 44.01 | 4.12M |
| 2022-05-19 | 42.98 | 43.05 | ↑$0.07 (0.16%) | 42.54 | 43.31 | 5.45M |
Create an account or log in to view more rows.
$UL why is there no volume? Is that suspicious?
$UL Tomorrow
$UL tomorrow will be an explosion day
I believe it!
$UL going down
$UL only getting stronger
$UL Another boring day I believe
$UL Sleep well my bulls
sleep well
$UL Stock of the 2021!