UL - Unilever PLC

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 201959.2859.6559.1559.2359.23766,990
18 Oct 201959.7060.1559.5960.0860.08566,600
17 Oct 201960.3660.3859.9259.9859.98739,100
16 Oct 201959.3659.5459.0159.3959.39677,000
15 Oct 201958.2958.5358.1858.3758.371,081,400
14 Oct 201958.7958.9358.5158.7258.72721,400
11 Oct 201959.0559.3658.9159.1559.15821,100
10 Oct 201958.8759.4258.7759.2959.29624,900
09 Oct 201959.4259.6359.1959.5259.52617,600
08 Oct 201959.6559.7659.1159.1159.11778,000
07 Oct 201959.6160.0159.5659.6959.69641,400
04 Oct 201958.9359.6858.9359.6859.681,017,000
03 Oct 201959.1159.6259.0959.4159.411,312,100
02 Oct 201959.6159.7658.8659.1059.101,179,800
01 Oct 201959.9560.3359.6460.2360.232,030,100
30 Sep 201960.0460.5660.0260.1060.10875,100
27 Sep 201960.6660.6760.2460.4460.44695,800
26 Sep 201960.4960.7860.4660.6960.69647,500
25 Sep 201960.3060.3959.8960.2060.20960,900
24 Sep 201960.6961.2160.6660.9660.96640,800
23 Sep 201960.5960.7360.3160.3560.35587,300
20 Sep 201960.4860.8559.9159.9759.971,070,000
19 Sep 201961.3961.7161.3561.4661.46623,300
18 Sep 201961.3161.5761.1861.5061.50856,900
17 Sep 201960.9161.6560.8961.4461.44975,700
16 Sep 201960.7660.7860.1760.4560.45878,500
13 Sep 201961.0461.3861.0061.1461.14531,000
12 Sep 201961.2561.8561.2261.6761.67631,900
11 Sep 201960.8061.5460.8061.5461.54670,100
10 Sep 201961.3261.5661.1361.5361.53788,500
09 Sep 201963.1163.1462.5162.7262.72803,300
06 Sep 201963.8664.0963.7963.8763.87435,200
05 Sep 201964.3864.4063.7263.7463.74651,800
04 Sep 201964.3164.8464.2464.8364.83474,500
03 Sep 201963.6264.3563.5764.3164.31651,700
30 Aug 201963.5163.5462.9163.1863.18659,200
29 Aug 201963.3163.3162.6562.9662.96893,800
28 Aug 201962.6762.8462.4262.6362.631,211,400
27 Aug 201961.7962.5961.7662.3662.36892,000
26 Aug 201961.3461.6261.3061.5061.50367,400
23 Aug 201961.6462.0560.9561.0961.09659,300
22 Aug 201961.4461.7761.2961.7161.71603,100
21 Aug 201961.8262.1061.7561.8561.85647,400
20 Aug 201961.9461.9961.3961.5761.57634,900
19 Aug 201961.5361.9661.4661.8261.82624,900
16 Aug 201960.5661.1760.3661.0661.06890,400
15 Aug 201960.2160.4359.8460.0360.031,030,600
14 Aug 201959.4760.1359.3959.4659.461,050,600
13 Aug 201959.0959.5159.0759.4959.49807,200
12 Aug 201959.3159.6159.2559.5059.50609,800
09 Aug 201959.1159.2658.5958.8658.86794,300
08 Aug 201958.5259.1558.4559.0959.09535,000
08 Aug 20190.459 Dividend
07 Aug 201958.6159.5058.5259.3958.93621,100
06 Aug 201958.9559.1658.5758.9058.44635,900
05 Aug 201959.6059.6858.4658.6958.24642,600
02 Aug 201960.5360.5559.6259.8759.41678,400
01 Aug 201960.1760.8260.1660.4159.94782,300
31 Jul 201960.3160.8959.6260.1259.66745,900
30 Jul 201961.3961.5060.9361.0760.60536,700
29 Jul 201961.5261.7161.2261.4660.99459,000
26 Jul 201960.6060.9560.5560.9560.48514,500
25 Jul 201961.2061.3060.5260.8960.42778,100
24 Jul 201962.4662.6462.1362.2361.75589,100
23 Jul 201963.1263.1262.5862.6462.16404,200
22 Jul 201962.7362.8262.5262.8062.31379,700
19 Jul 201963.0363.1062.3362.3661.88526,900
18 Jul 201963.0963.3962.9263.3162.82819,600
17 Jul 201963.4263.5362.9863.1062.61440,300
16 Jul 201963.3063.3763.0563.1562.66491,600
15 Jul 201962.9463.1762.7262.8462.35403,800
12 Jul 201962.6262.8062.4262.6862.20540,100
11 Jul 201962.9563.0062.5062.7462.26422,900
10 Jul 201962.6963.0262.6562.6862.20486,400
09 Jul 201962.6862.9562.6462.9062.41718,800
08 Jul 201963.3863.5363.1963.5063.01476,700
05 Jul 201963.1263.3962.6763.2762.78440,900
03 Jul 201963.9264.1063.7963.8063.31395,000
02 Jul 201962.3263.1662.3263.0562.56832,100
01 Jul 201962.2662.2761.6862.0661.58761,700
28 Jun 201961.8562.1861.7161.9761.49483,500
27 Jun 201961.4861.7861.4761.6761.19568,400
26 Jun 201962.2162.2961.7561.7661.28672,600
25 Jun 201962.7862.8962.4762.4862.00437,000
24 Jun 201962.8463.0662.6862.9362.44504,100
21 Jun 201961.7562.5061.7062.3361.85849,900
20 Jun 201962.4062.6162.2362.2361.75718,800
19 Jun 201962.1962.6562.1062.4962.01779,500
18 Jun 201963.0263.0262.3062.3461.861,332,000
17 Jun 201962.4962.6262.3462.4761.99499,300
14 Jun 201962.2862.6862.2762.6162.13490,400
13 Jun 201962.6562.8562.4662.6962.21659,900
12 Jun 201963.1163.4563.1063.1662.67842,800
11 Jun 201962.6962.7062.4562.6562.17605,000
10 Jun 201962.0962.2961.9362.2761.79619,700
07 Jun 201962.3362.7362.3262.5362.05621,700
06 Jun 201961.8662.2161.7762.0861.60640,300
05 Jun 201961.6761.9561.5461.7061.22629,600
04 Jun 201961.3961.4560.9661.3860.91656,800
03 Jun 201961.2661.6161.0861.5261.04806,600
*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