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
02 Jul 2020	55.54	56.09	55.54	55.67	55.67	653,800
01 Jul 2020	54.70	55.29	54.65	55.07	55.07	666,000
30 Jun 2020	54.39	54.98	54.38	54.88	54.88	991,800
29 Jun 2020	55.34	55.56	55.03	55.27	55.27	803,200
26 Jun 2020	57.08	57.08	56.09	56.14	56.14	884,300
25 Jun 2020	56.30	56.56	55.89	56.52	56.52	1,021,100
24 Jun 2020	57.21	57.25	56.30	56.30	56.30	1,430,600
23 Jun 2020	57.29	57.87	57.19	57.21	57.21	1,026,800
22 Jun 2020	57.90	57.94	57.11	57.20	57.20	825,000
19 Jun 2020	58.15	58.21	57.24	57.37	57.37	986,800
18 Jun 2020	57.12	57.23	56.59	56.85	56.85	1,512,300
17 Jun 2020	56.85	57.69	56.80	57.03	57.03	2,247,400
16 Jun 2020	56.05	56.52	55.66	56.29	56.29	1,441,400
15 Jun 2020	54.06	55.16	53.87	55.02	55.02	1,420,900
12 Jun 2020	54.79	55.07	54.16	54.75	54.75	4,006,100
11 Jun 2020	55.28	55.69	54.38	54.71	54.71	4,120,200
10 Jun 2020	56.45	56.69	56.12	56.36	56.36	1,061,000
09 Jun 2020	55.42	55.89	55.38	55.60	55.60	760,000
08 Jun 2020	56.07	56.53	56.01	56.53	56.53	825,900
05 Jun 2020	56.42	56.75	56.08	56.25	56.25	932,900
04 Jun 2020	55.83	56.20	55.59	55.72	55.72	923,600
03 Jun 2020	55.19	56.10	55.10	55.69	55.69	991,500
02 Jun 2020	54.57	54.80	54.30	54.65	54.65	859,700
01 Jun 2020	54.23	54.54	54.03	54.39	54.39	824,400
29 May 2020	54.49	54.53	53.57	54.05	54.05	1,530,600
28 May 2020	53.27	53.97	53.24	53.61	53.61	2,425,100
27 May 2020	50.78	52.29	50.76	52.24	52.24	1,685,100
26 May 2020	51.50	51.53	51.00	51.08	51.08	1,110,400
22 May 2020	50.36	50.88	50.23	50.77	50.77	991,300
21 May 2020	51.39	51.48	50.79	50.84	50.84	1,287,600
20 May 2020	51.32	51.72	51.21	51.43	51.43	1,124,800
19 May 2020	51.49	51.60	50.66	50.67	50.67	1,624,500
18 May 2020	51.79	52.64	51.63	52.45	52.45	1,327,700
15 May 2020	50.70	51.21	50.66	51.21	51.21	1,532,800
14 May 2020	50.83	51.10	50.42	50.99	50.99	1,302,100
14 May 2020	0.445 Dividend
13 May 2020	52.17	52.40	51.52	51.78	51.33	1,065,000
12 May 2020	52.46	52.67	51.88	51.88	51.43	1,021,200
11 May 2020	51.57	52.44	51.43	52.20	51.75	1,627,300
08 May 2020	51.47	51.99	51.05	51.88	51.43	2,432,100
07 May 2020	50.70	50.92	50.16	50.55	50.12	1,218,800
06 May 2020	50.70	50.73	49.75	49.78	49.35	1,087,100
05 May 2020	50.60	50.96	50.44	50.61	50.18	1,609,700
04 May 2020	50.73	51.03	50.31	50.96	50.52	1,173,700
01 May 2020	51.91	52.08	51.36	51.50	51.06	1,130,800
30 Apr 2020	52.72	52.72	51.66	51.87	51.42	1,235,500
29 Apr 2020	51.83	51.91	51.43	51.63	51.19	1,323,500
28 Apr 2020	51.52	51.53	50.92	50.97	50.53	1,406,300
27 Apr 2020	51.87	51.94	51.31	51.51	51.07	804,500
24 Apr 2020	51.26	51.79	51.02	51.58	51.14	1,090,500
23 Apr 2020	52.04	52.63	51.48	51.53	51.09	1,384,000
22 Apr 2020	53.17	53.24	52.61	52.94	52.49	1,526,300
21 Apr 2020	52.56	53.10	52.07	52.76	52.31	2,880,300
20 Apr 2020	53.03	54.35	52.81	53.59	53.13	2,591,400
17 Apr 2020	52.60	53.06	51.69	52.89	52.44	1,905,800
16 Apr 2020	51.81	52.48	51.60	52.28	51.83	2,139,000
15 Apr 2020	51.88	52.49	51.72	52.01	51.56	1,262,900
14 Apr 2020	52.99	53.56	52.67	53.29	52.83	1,676,500
13 Apr 2020	51.50	51.83	50.99	51.65	51.21	774,500
09 Apr 2020	52.08	52.11	51.31	51.73	51.29	1,232,900
08 Apr 2020	51.25	51.58	50.64	51.26	50.82	1,429,500
07 Apr 2020	52.17	52.17	50.51	50.51	50.08	1,877,000
06 Apr 2020	51.07	51.54	50.86	51.26	50.82	1,945,500
03 Apr 2020	49.92	50.34	49.38	49.80	49.37	1,326,000
02 Apr 2020	49.85	50.95	49.62	50.77	50.33	1,558,200
01 Apr 2020	49.37	50.29	49.13	49.18	48.76	1,272,000
31 Mar 2020	50.77	51.33	50.16	50.57	50.14	1,713,400
30 Mar 2020	49.49	50.79	49.39	50.58	50.15	1,889,500
27 Mar 2020	48.28	50.20	47.85	49.25	48.83	1,476,600
26 Mar 2020	48.14	50.04	48.10	49.84	49.41	3,534,700
25 Mar 2020	47.03	48.64	46.31	47.61	47.20	3,605,200
24 Mar 2020	46.29	47.58	45.60	47.50	47.09	2,754,200
23 Mar 2020	46.60	47.31	44.06	44.62	44.24	2,517,600
20 Mar 2020	49.22	49.83	47.10	47.17	46.76	2,802,100
19 Mar 2020	48.86	52.41	48.36	50.66	50.22	3,330,900
18 Mar 2020	48.16	51.19	47.62	48.88	48.46	3,161,600
17 Mar 2020	46.44	50.73	46.10	50.38	49.95	3,696,900
16 Mar 2020	44.76	46.51	44.44	45.10	44.71	4,273,100
13 Mar 2020	50.45	50.45	47.43	49.97	49.54	1,863,700
12 Mar 2020	48.86	50.77	47.00	48.66	48.24	1,863,300
11 Mar 2020	53.62	53.78	51.95	52.47	52.02	2,028,800
10 Mar 2020	54.31	55.17	52.92	55.02	54.55	1,974,000
09 Mar 2020	54.85	55.91	52.70	53.95	53.49	2,093,100
06 Mar 2020	56.97	57.29	56.45	57.19	56.70	1,611,500
05 Mar 2020	57.76	58.26	57.37	57.79	57.29	1,358,700
04 Mar 2020	57.11	58.38	56.58	58.38	57.88	1,461,700
03 Mar 2020	56.16	57.06	55.37	55.94	55.46	2,262,700
02 Mar 2020	54.68	55.84	54.40	55.83	55.35	3,151,900
28 Feb 2020	53.86	53.96	52.66	53.93	53.47	2,772,600
27 Feb 2020	56.08	56.19	54.72	54.75	54.28	1,934,400
26 Feb 2020	56.57	56.95	56.09	56.11	55.63	1,239,000
25 Feb 2020	57.52	57.69	56.68	56.78	56.29	883,700
24 Feb 2020	57.48	58.25	57.47	57.78	57.28	807,400
21 Feb 2020	59.59	59.90	59.59	59.70	59.19	516,600
20 Feb 2020	59.41	59.65	59.27	59.63	59.12	585,000
20 Feb 2020	0.4517 Dividend
19 Feb 2020	60.09	60.30	59.95	59.95	58.99	766,500
18 Feb 2020	60.52	60.68	60.47	60.56	59.59	629,300
14 Feb 2020	60.35	60.46	60.21	60.38	59.41	944,100
13 Feb 2020	60.13	60.63	60.08	60.53	59.56	817,900
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