Unilever PLC ADR (UL) Historical Stock Data
46.81 ↑0.12 (0.26%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UL is down -0.30% a day on average. There have been 8 days where Unilever PLC ADR closed green and 22 days where UL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 46.93 | 46.69 | ↓$0.24 (-0.51%) | 46.46 | 47.05 | 4.91M |
| 2024-04-16 | 46.64 | 46.47 | ↓$0.17 (-0.36%) | 46.47 | 46.71 | 2.91M |
| 2024-04-15 | 47.03 | 46.71 | ↓$0.32 (-0.68%) | 46.64 | 47.13 | 2.55M |
| 2024-04-12 | 47.39 | 46.76 | ↓$0.63 (-1.33%) | 46.75 | 47.45 | 3.18M |
| 2024-04-11 | 48.04 | 47.65 | ↓$0.39 (-0.81%) | 47.58 | 48.09 | 2.64M |
| 2024-04-10 | 48.13 | 47.74 | ↓$0.39 (-0.81%) | 47.66 | 48.19 | 2.93M |
| 2024-04-09 | 48.48 | 48.40 | ↓$0.08 (-0.17%) | 48.23 | 48.57 | 3M |
| 2024-04-08 | 48.25 | 48.18 | ↓$0.07 (-0.15%) | 48.16 | 48.39 | 2.45M |
| 2024-04-05 | 48.48 | 48.44 | ↓$0.04 (-0.08%) | 48.25 | 48.50 | 2.24M |
| 2024-04-04 | 49.14 | 48.72 | ↓$0.42 (-0.85%) | 48.65 | 49.21 | 2.09M |
| 2024-04-03 | 49.32 | 48.90 | ↓$0.42 (-0.85%) | 48.87 | 49.34 | 2.05M |
| 2024-04-02 | 49.47 | 49.35 | ↓$0.12 (-0.24%) | 49.30 | 49.54 | 2.66M |
| 2024-04-01 | 49.98 | 49.85 | ↓$0.13 (-0.26%) | 49.59 | 50.12 | 1.20M |
| 2024-03-28 | 49.99 | 50.19 | ↑$0.20 (0.40%) | 49.95 | 50.24 | 1.29M |
| 2024-03-27 | 49.55 | 50.14 | ↑$0.59 (1.19%) | 49.53 | 50.14 | 2.29M |
| 2024-03-26 | 50.11 | 49.63 | ↓$0.48 (-0.96%) | 49.63 | 50.20 | 3.46M |
| 2024-03-25 | 50.10 | 49.64 | ↓$0.46 (-0.92%) | 49.59 | 50.21 | 3.98M |
| 2024-03-22 | 49.96 | 49.99 | ↑$0.03 (0.06%) | 49.92 | 50.28 | 2.36M |
| 2024-03-21 | 49.44 | 49.46 | ↑$0.02 (0.04%) | 49.35 | 49.59 | 2.52M |
| 2024-03-20 | 49.45 | 49.44 | ↓$0.01 (-0.02%) | 49.11 | 49.49 | 2.07M |
| 2024-03-19 | 49.92 | 49.86 | ↓$0.06 (-0.12%) | 49.72 | 50.04 | 4.79M |
| 2024-03-18 | 48.63 | 48.52 | ↓$0.11 (-0.23%) | 48.42 | 48.75 | 1.93M |
| 2024-03-15 | 49.17 | 48.94 | ↓$0.23 (-0.47%) | 48.88 | 49.25 | 2.25M |
| 2024-03-14 | 49.79 | 49.28 | ↓$0.51 (-1.02%) | 49.18 | 49.82 | 2.77M |
| 2024-03-13 | 49.78 | 49.76 | ↓$0.02 (-0.04%) | 49.69 | 49.95 | 2.22M |
| 2024-03-12 | 49.49 | 49.65 | ↑$0.16 (0.32%) | 49.41 | 49.75 | 3.50M |
| 2024-03-11 | 49.30 | 49.36 | ↑$0.06 (0.12%) | 49.12 | 49.43 | 2.49M |
| 2024-03-08 | 49.17 | 49.18 | ↑$0.01 (0.02%) | 49.06 | 49.32 | 3.75M |
| 2024-03-07 | 48.97 | 48.98 | ↑$0.01 (0.02%) | 48.87 | 49.06 | 2.67M |
| 2024-03-06 | 49.13 | 49.02 | ↓$0.11 (-0.22%) | 48.99 | 49.25 | 2.37M |
Create an account or log in to view more rows.
$UL I love this stonk!
$UL upupup!
$UL bears haha
$UL might get a sell off today
$UL somebody knows something
$UL every dip gets bought up.
$UL yeeeeeee haw
$UL Short again!! 😀 😀
$UL I would not be a bear now
$UL Bears always win...
Bulls have to be forever bagholders....