Mail

UL - Unilever PLC

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Dec 2019	60.70	60.96	60.55	60.94	60.94	1,057,538
12 Dec 2019	59.78	59.88	59.30	59.49	59.49	950,500
11 Dec 2019	59.76	59.91	59.54	59.63	59.63	850,600
10 Dec 2019	60.11	60.28	59.89	59.96	59.96	457,700
09 Dec 2019	60.15	60.29	59.95	60.22	60.22	521,900
06 Dec 2019	59.77	59.99	59.57	59.81	59.81	764,000
05 Dec 2019	59.34	59.39	59.08	59.36	59.36	678,500
04 Dec 2019	59.38	59.58	59.29	59.52	59.52	634,700
03 Dec 2019	59.00	59.22	58.94	59.19	59.19	814,600
02 Dec 2019	59.26	59.31	58.79	59.28	59.28	872,700
29 Nov 2019	59.24	59.52	59.18	59.49	59.49	320,000
27 Nov 2019	58.90	59.11	58.72	59.04	59.04	795,500
26 Nov 2019	58.86	59.19	58.79	58.95	58.95	734,000
25 Nov 2019	58.34	58.63	58.27	58.58	58.58	1,197,000
22 Nov 2019	58.31	58.40	58.14	58.21	58.21	483,500
21 Nov 2019	58.35	58.54	58.03	58.19	58.19	664,900
20 Nov 2019	58.59	58.88	58.56	58.79	58.79	805,500
19 Nov 2019	59.25	59.31	58.95	59.02	59.02	621,900
18 Nov 2019	59.27	59.53	59.09	59.15	59.15	678,800
15 Nov 2019	58.74	59.16	58.67	59.03	59.03	645,500
14 Nov 2019	59.20	59.45	59.15	59.30	59.30	1,088,800
13 Nov 2019	59.47	59.74	59.32	59.70	59.70	653,500
12 Nov 2019	59.41	59.46	59.00	59.12	59.12	820,500
11 Nov 2019	59.41	59.58	59.24	59.54	59.54	576,300
08 Nov 2019	60.11	60.31	59.74	59.96	59.96	684,900
07 Nov 2019	60.07	60.09	59.59	59.67	59.67	607,300
06 Nov 2019	60.57	60.62	60.29	60.39	60.39	604,500
05 Nov 2019	59.26	59.49	59.13	59.44	59.44	789,800
04 Nov 2019	59.55	59.67	58.88	58.98	58.98	699,500
01 Nov 2019	60.43	60.45	59.61	59.75	59.75	663,400
31 Oct 2019	59.97	60.11	59.64	60.11	60.11	566,100
31 Oct 2019	0.452 Dividend
30 Oct 2019	60.02	60.21	59.75	60.16	59.71	760,400
29 Oct 2019	58.95	59.49	58.85	59.26	58.81	636,400
28 Oct 2019	59.11	59.27	58.80	58.93	58.49	699,000
25 Oct 2019	59.48	59.71	59.29	59.32	58.87	610,000
24 Oct 2019	59.33	59.87	59.30	59.75	59.30	1,264,700
23 Oct 2019	59.06	59.26	58.82	59.10	58.66	860,600
22 Oct 2019	59.44	59.69	58.96	59.17	58.73	1,543,400
21 Oct 2019	59.28	59.65	59.15	59.23	58.78	773,300
18 Oct 2019	59.70	60.15	59.59	60.08	59.63	566,600
17 Oct 2019	60.36	60.38	59.92	59.98	59.53	739,100
16 Oct 2019	59.36	59.54	59.01	59.39	58.94	677,000
15 Oct 2019	58.29	58.53	58.18	58.37	57.93	1,081,400
14 Oct 2019	58.79	58.93	58.51	58.72	58.28	721,400
11 Oct 2019	59.05	59.36	58.91	59.15	58.71	821,100
10 Oct 2019	58.87	59.42	58.77	59.29	58.84	624,900
09 Oct 2019	59.42	59.63	59.19	59.52	59.07	617,600
08 Oct 2019	59.65	59.76	59.11	59.11	58.67	778,000
07 Oct 2019	59.61	60.01	59.56	59.69	59.24	641,400
04 Oct 2019	58.93	59.68	58.93	59.68	59.23	1,017,000
03 Oct 2019	59.11	59.62	59.09	59.41	58.96	1,312,100
02 Oct 2019	59.61	59.76	58.86	59.10	58.66	1,179,800
01 Oct 2019	59.95	60.33	59.64	60.23	59.78	2,030,100
30 Sep 2019	60.04	60.56	60.02	60.10	59.65	875,100
27 Sep 2019	60.66	60.67	60.24	60.44	59.99	695,800
26 Sep 2019	60.49	60.78	60.46	60.69	60.23	647,500
25 Sep 2019	60.30	60.39	59.89	60.20	59.75	960,900
24 Sep 2019	60.69	61.21	60.66	60.96	60.50	640,800
23 Sep 2019	60.59	60.73	60.31	60.35	59.90	587,300
20 Sep 2019	60.48	60.85	59.91	59.97	59.52	1,070,000
19 Sep 2019	61.39	61.71	61.35	61.46	61.00	623,300
18 Sep 2019	61.31	61.57	61.18	61.50	61.04	856,900
17 Sep 2019	60.91	61.65	60.89	61.44	60.98	975,700
16 Sep 2019	60.76	60.78	60.17	60.45	60.00	878,500
13 Sep 2019	61.04	61.38	61.00	61.14	60.68	531,000
12 Sep 2019	61.25	61.85	61.22	61.67	61.21	631,900
11 Sep 2019	60.80	61.54	60.80	61.54	61.08	670,100
10 Sep 2019	61.32	61.56	61.13	61.53	61.07	788,500
09 Sep 2019	63.11	63.14	62.51	62.72	62.25	803,300
06 Sep 2019	63.86	64.09	63.79	63.87	63.39	435,200
05 Sep 2019	64.38	64.40	63.72	63.74	63.26	651,800
04 Sep 2019	64.31	64.84	64.24	64.83	64.34	474,500
03 Sep 2019	63.62	64.35	63.57	64.31	63.83	651,700
30 Aug 2019	63.51	63.54	62.91	63.18	62.71	659,200
29 Aug 2019	63.31	63.31	62.65	62.96	62.49	893,800
28 Aug 2019	62.67	62.84	62.42	62.63	62.16	1,211,400
27 Aug 2019	61.79	62.59	61.76	62.36	61.89	892,000
26 Aug 2019	61.34	61.62	61.30	61.50	61.04	367,400
23 Aug 2019	61.64	62.05	60.95	61.09	60.63	659,300
22 Aug 2019	61.44	61.77	61.29	61.71	61.25	603,100
21 Aug 2019	61.82	62.10	61.75	61.85	61.39	647,400
20 Aug 2019	61.94	61.99	61.39	61.57	61.11	634,900
19 Aug 2019	61.53	61.96	61.46	61.82	61.36	624,900
16 Aug 2019	60.56	61.17	60.36	61.06	60.60	890,400
15 Aug 2019	60.21	60.43	59.84	60.03	59.58	1,030,600
14 Aug 2019	59.47	60.13	59.39	59.46	59.01	1,050,600
13 Aug 2019	59.09	59.51	59.07	59.49	59.04	807,200
12 Aug 2019	59.31	59.61	59.25	59.48	59.03	530,900
09 Aug 2019	59.11	59.26	58.59	58.86	58.42	794,300
08 Aug 2019	58.52	59.15	58.45	59.09	58.65	535,000
08 Aug 2019	0.459 Dividend
07 Aug 2019	58.61	59.50	58.52	59.39	58.49	621,100
06 Aug 2019	58.95	59.16	58.57	58.90	58.01	635,900
05 Aug 2019	59.60	59.68	58.46	58.69	57.80	642,600
02 Aug 2019	60.53	60.55	59.62	59.87	58.96	678,400
01 Aug 2019	60.17	60.82	60.16	60.41	59.49	782,300
31 Jul 2019	60.31	60.89	59.62	60.12	59.21	745,900
30 Jul 2019	61.39	61.50	60.93	61.07	60.14	536,700
29 Jul 2019	61.52	61.71	61.22	61.46	60.53	459,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more