Unilever PLC ADR (UL) Historical Stock Data

62.84 ↓0.07 (-0.11%)

As of August 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, UL is up 0.08% a day on average. There have been 18 days where Unilever PLC ADR closed green and 12 days where UL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-04	62.25	62.84	↑$0.59 (0.95%)	62.17	62.89	1.32M
2024-10-03	63.44	62.91	↓$0.53 (-0.84%)	62.80	63.48	1.65M
2024-10-02	64.32	64.14	↓$0.18 (-0.28%)	64.06	64.43	2.38M
2024-10-01	64.69	64.64	↓$0.05 (-0.08%)	64.38	64.76	4.31M
2024-09-30	65.46	64.96	↓$0.50 (-0.76%)	64.62	65.49	1.88M
2024-09-27	65.56	65.44	↓$0.12 (-0.18%)	65.38	65.87	1.39M
2024-09-26	64.72	65.24	↑$0.52 (0.80%)	64.53	65.31	1.33M
2024-09-25	65.39	65.30	↓$0.09 (-0.14%)	65.27	65.50	1.24M
2024-09-24	64.62	64.77	↑$0.15 (0.23%)	64.42	65.01	1.59M
2024-09-23	64.71	64.90	↑$0.19 (0.29%)	64.60	65.12	1.44M
2024-09-20	64.41	64.41	↑$0.00 (0.00%)	64.17	64.45	1.22M
2024-09-19	64.55	64.32	↓$0.23 (-0.36%)	64.19	64.61	1.78M
2024-09-18	64.91	64.37	↓$0.54 (-0.83%)	64.31	64.96	1.53M
2024-09-17	64.87	64.82	↓$0.05 (-0.08%)	64.70	65.15	2.04M
2024-09-16	65.54	65.56	↑$0.02 (0.03%)	65.35	65.62	1.35M
2024-09-13	64.97	65.06	↑$0.09 (0.14%)	64.91	65.24	2.07M
2024-09-12	64.69	64.88	↑$0.19 (0.29%)	64.35	64.93	1.77M
2024-09-11	65.15	64.89	↓$0.26 (-0.40%)	64.49	65.20	2.24M
2024-09-10	65.52	65.35	↓$0.17 (-0.26%)	65.08	65.60	3.34M
2024-09-09	65.46	65.59	↑$0.13 (0.20%)	65.36	65.87	2.53M
2024-09-06	65.45	65.25	↓$0.20 (-0.31%)	65.24	65.65	2.46M
2024-09-05	65.32	65.46	↑$0.14 (0.21%)	65.27	65.73	2.38M
2024-09-04	64.89	65.10	↑$0.21 (0.32%)	64.89	65.28	1.78M
2024-09-03	64.80	64.86	↑$0.06 (0.09%)	64.69	65.03	2.60M
2024-08-30	64.79	64.79	↑$0.00 (0.00%)	64.34	64.92	3.10M
2024-08-29	64.28	65.06	↑$0.78 (1.21%)	64.28	65.17	4.44M
2024-08-28	64.03	64.39	↑$0.36 (0.56%)	63.96	64.39	3.58M
2024-08-27	64.00	64.09	↑$0.09 (0.14%)	63.85	64.25	2.35M
2024-08-26	63.37	63.63	↑$0.26 (0.41%)	63.37	63.76	1.85M
2024-08-23	62.90	63.60	↑$0.70 (1.11%)	62.79	63.62	2.90M