Unilever Plc ADR (NY: UL )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.13	54.46	54.13	54.27	1,595,489	+0.39(+0.72%)
May 27, 2021	54.51	54.79	53.82	53.88	2,702,258	-1.08(-1.96%)
May 26, 2021	55.20	55.38	54.93	54.96	1,279,697	-0.16(-0.30%)
May 25, 2021	55.02	55.18	54.75	55.12	1,327,862	+0.34(+0.63%)
May 24, 2021	54.78	54.94	54.71	54.78	1,075,876	+0.03(+0.05%)
May 21, 2021	55.00	55.20	54.71	54.75	1,186,287	-0.25(-0.46%)
May 20, 2021	54.70	55.17	54.67	55.00	1,812,100	+0.67(+1.23%)
May 19, 2021	54.57	54.75	54.19	54.34	1,823,873	-0.23(-0.43%)
May 18, 2021	54.74	54.90	54.45	54.57	1,670,181	-0.21(-0.38%)
May 17, 2021	54.61	54.90	54.54	54.78	1,476,261	+0.41(+0.76%)
May 14, 2021	54.44	54.61	54.18	54.36	1,453,770	+0.30(+0.56%)
May 13, 2021	53.43	54.31	53.37	54.06	2,740,157	+0.31(+0.57%)
May 12, 2021	53.81	54.16	53.69	53.75	4,045,013	-0.11(-0.20%)
May 11, 2021	53.48	53.87	53.24	53.86	3,621,998	-0.38(-0.69%)
May 10, 2021	53.87	54.35	53.82	54.24	1,847,065	+0.64(+1.19%)
May 07, 2021	53.49	53.78	53.43	53.60	1,773,305	+0.04(+0.08%)
May 06, 2021	52.96	53.65	52.95	53.56	1,779,492	+0.67(+1.27%)
May 05, 2021	52.78	53.05	52.71	52.88	1,316,119	+0.57(+1.08%)
May 04, 2021	52.32	52.64	52.17	52.32	3,550,856	-0.81(-1.52%)
May 03, 2021	52.97	53.23	52.85	53.13	1,047,293	+0.44(+0.83%)
Apr 30, 2021	53.05	53.05	52.47	52.69	2,199,863	-0.18(-0.34%)
Apr 29, 2021	52.91	53.05	52.61	52.87	3,379,657	+1.91(+3.75%)
Apr 28, 2021	50.83	51.05	50.83	50.95	1,731,928	+0.27(+0.53%)
Apr 27, 2021	50.57	50.88	50.53	50.69	2,173,925	-0.37(-0.72%)
Apr 26, 2021	51.00	51.12	50.78	51.05	1,619,352	+0.02(+0.04%)
Apr 23, 2021	51.01	51.14	50.70	51.03	2,230,624	-0.25(-0.49%)
Apr 22, 2021	50.89	51.50	50.75	51.29	2,361,550	-0.49(-0.95%)
Apr 21, 2021	51.56	51.87	51.50	51.78	2,296,217	-0.09(-0.17%)
Apr 20, 2021	51.61	51.90	51.46	51.87	2,878,490	+0.12(+0.23%)
Apr 19, 2021	51.82	51.91	51.57	51.75	1,579,992	+0.10(+0.19%)
Apr 16, 2021	51.51	51.82	51.46	51.65	1,525,014	+0.13(+0.26%)
Apr 15, 2021	51.43	51.77	51.41	51.52	1,505,614	+0.68(+1.34%)
Apr 14, 2021	50.96	51.03	50.68	50.84	1,497,024	-0.16(-0.32%)
Apr 13, 2021	50.86	51.07	50.82	51.00	2,172,931	-0.02(-0.04%)
Apr 12, 2021	50.72	51.12	50.61	51.02	1,924,748	+0.10(+0.19%)
Apr 09, 2021	50.81	50.94	50.69	50.92	2,560,971	-0.24(-0.47%)
Apr 08, 2021	51.15	51.43	51.03	51.16	2,633,986	+0.30(+0.58%)
Apr 07, 2021	51.11	51.11	50.77	50.86	1,737,161	+0.19(+0.37%)
Apr 06, 2021	50.53	50.92	50.41	50.68	1,549,685	+0.16(+0.32%)
Apr 05, 2021	50.18	50.68	50.18	50.51	1,170,365	+0.39(+0.79%)
Apr 01, 2021	50.32	50.34	49.88	50.12	2,318,115	+0.03(+0.05%)
Mar 31, 2021	50.46	50.50	50.07	50.09	1,894,726	-0.08(-0.16%)
Mar 30, 2021	50.25	50.47	50.05	50.17	2,245,163	-0.67(-1.32%)
Mar 29, 2021	50.29	50.99	50.26	50.85	2,201,493	+0.43(+0.85%)
Mar 26, 2021	50.01	50.42	49.84	50.42	1,514,648	+0.19(+0.38%)
Mar 25, 2021	50.21	50.38	49.92	50.23	1,731,739	+0.29(+0.58%)
Mar 24, 2021	49.66	50.17	49.59	49.94	1,862,702	-0.32(-0.64%)
Mar 23, 2021	50.12	50.60	50.05	50.26	1,994,847	+0.31(+0.63%)
Mar 22, 2021	49.55	50.07	49.51	49.95	1,695,565	+0.43(+0.87%)
Mar 19, 2021	49.55	49.74	49.28	49.52	2,861,783	-0.65(-1.31%)
Mar 18, 2021	50.01	50.35	49.87	50.17	1,985,095	+0.15(+0.30%)
Mar 17, 2021	50.17	50.42	50.02	50.02	2,727,975	-0.32(-0.64%)
Mar 16, 2021	49.62	50.44	49.60	50.34	3,875,528	+0.86(+1.74%)
Mar 15, 2021	49.90	49.90	49.22	49.48	3,846,625	+0.02(+0.04%)
Mar 12, 2021	49.10	49.52	49.01	49.46	2,018,528	+0.48(+0.99%)
Mar 11, 2021	49.05	49.19	48.93	48.98	2,208,143	-0.22(-0.44%)
Mar 10, 2021	49.32	49.37	48.96	49.20	2,716,845	+0.65(+1.33%)
Mar 09, 2021	49.11	49.21	48.54	48.55	2,655,386	+0.12(+0.24%)
Mar 08, 2021	48.04	48.77	48.01	48.43	3,465,496	-0.04(-0.07%)
Mar 05, 2021	47.97	48.50	47.85	48.47	2,919,850	+0.48(+1.01%)
Mar 04, 2021	48.21	48.79	47.68	47.98	4,659,875	+0.04(+0.07%)
Mar 03, 2021	47.45	48.15	47.27	47.95	5,087,506	+0.16(+0.34%)
Mar 02, 2021	47.67	47.98	47.63	47.79	2,144,598	+0.56(+1.18%)

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.