Unilever PLC ADR (UL) Historical Stock Data
59.38 ↓0.53 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UL is up 0.04% a day on average. There have been 17 days where Unilever PLC ADR closed green and 13 days where UL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 59.88 | 59.38 | ↓$0.50 (-0.84%) | 59.32 | 59.91 | 1.76M |
| 2024-12-02 | 59.96 | 59.91 | ↓$0.05 (-0.08%) | 59.52 | 59.99 | 2.20M |
| 2024-11-29 | 59.70 | 59.84 | ↑$0.14 (0.23%) | 59.53 | 59.90 | 1.23M |
| 2024-11-27 | 59.74 | 59.74 | ↑$0.00 (0.00%) | 59.69 | 60.02 | 1.78M |
| 2024-11-26 | 59.28 | 59.10 | ↓$0.18 (-0.30%) | 58.85 | 59.28 | 2.12M |
| 2024-11-25 | 58.95 | 58.78 | ↓$0.17 (-0.29%) | 58.68 | 59.15 | 2.77M |
| 2024-11-22 | 58.27 | 58.61 | ↑$0.34 (0.58%) | 58.24 | 58.87 | 3M |
| 2024-11-21 | 57.22 | 57.63 | ↑$0.41 (0.72%) | 57.17 | 57.66 | 2.93M |
| 2024-11-20 | 57.50 | 57.55 | ↑$0.05 (0.09%) | 56.98 | 57.64 | 2.85M |
| 2024-11-19 | 57.51 | 57.86 | ↑$0.35 (0.61%) | 57.48 | 57.97 | 2M |
| 2024-11-18 | 57.28 | 57.90 | ↑$0.62 (1.08%) | 57.28 | 58.03 | 3.62M |
| 2024-11-15 | 57.09 | 57.40 | ↑$0.31 (0.54%) | 56.87 | 57.57 | 2.06M |
| 2024-11-14 | 57.45 | 57.40 | ↓$0.05 (-0.08%) | 57.37 | 57.65 | 2.05M |
| 2024-11-13 | 57.34 | 57.38 | ↑$0.04 (0.07%) | 56.97 | 57.54 | 1.73M |
| 2024-11-12 | 57.61 | 57.57 | ↓$0.04 (-0.07%) | 57.41 | 57.73 | 2.92M |
| 2024-11-11 | 58.50 | 58.23 | ↓$0.27 (-0.46%) | 58.16 | 58.66 | 3.12M |
| 2024-11-08 | 58.69 | 59.00 | ↑$0.31 (0.53%) | 58.54 | 59.01 | 3.28M |
| 2024-11-07 | 59.54 | 59.61 | ↑$0.07 (0.12%) | 59.42 | 59.80 | 1.64M |
| 2024-11-06 | 60.04 | 59.27 | ↓$0.77 (-1.28%) | 59.06 | 60.07 | 2.20M |
| 2024-11-05 | 61.37 | 61.66 | ↑$0.29 (0.47%) | 61.22 | 61.73 | 1.17M |
| 2024-11-04 | 61.72 | 61.31 | ↓$0.41 (-0.66%) | 61.30 | 61.88 | 1.41M |
| 2024-11-01 | 61.77 | 61.32 | ↓$0.45 (-0.73%) | 61.29 | 61.84 | 1.79M |
| 2024-10-31 | 60.92 | 60.91 | ↓$0.01 (-0.02%) | 60.75 | 61.12 | 2.90M |
| 2024-10-30 | 61.60 | 61.60 | ↑$0.00 (0.00%) | 61.57 | 61.90 | 1.54M |
| 2024-10-29 | 62.25 | 62.29 | ↑$0.04 (0.06%) | 62.01 | 62.47 | 2.27M |
| 2024-10-28 | 62.28 | 62.54 | ↑$0.26 (0.42%) | 62.24 | 62.61 | 1.68M |
| 2024-10-25 | 61.98 | 61.69 | ↓$0.29 (-0.47%) | 61.64 | 62.07 | 1.51M |
| 2024-10-24 | 62.33 | 62.30 | ↓$0.03 (-0.05%) | 61.96 | 62.42 | 2.63M |
| 2024-10-23 | 60.23 | 60.64 | ↑$0.41 (0.68%) | 60.17 | 60.65 | 2.64M |
| 2024-10-22 | 61.77 | 61.88 | ↑$0.11 (0.18%) | 61.67 | 62.02 | 1.83M |
Create an account or log in to view more rows.
$UL LETS GOOOOOOOO!!!!!!!
$UL ATH tomorrow we can do it
$UL must buyyy
$UL love when bulls come out
$UL upupup!
$UL nice day!
$UL Hold on to your Butts.
$UL I love this stonk!
$UL upupup!
$UL bears haha