UL - Unilever PLC

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202055.5456.0955.5455.6755.67653,800
01 Jul 202054.7055.2954.6555.0755.07666,000
30 Jun 202054.3954.9854.3854.8854.88991,800
29 Jun 202055.3455.5655.0355.2755.27803,200
26 Jun 202057.0857.0856.0956.1456.14884,300
25 Jun 202056.3056.5655.8956.5256.521,021,100
24 Jun 202057.2157.2556.3056.3056.301,430,600
23 Jun 202057.2957.8757.1957.2157.211,026,800
22 Jun 202057.9057.9457.1157.2057.20825,000
19 Jun 202058.1558.2157.2457.3757.37986,800
18 Jun 202057.1257.2356.5956.8556.851,512,300
17 Jun 202056.8557.6956.8057.0357.032,247,400
16 Jun 202056.0556.5255.6656.2956.291,441,400
15 Jun 202054.0655.1653.8755.0255.021,420,900
12 Jun 202054.7955.0754.1654.7554.754,006,100
11 Jun 202055.2855.6954.3854.7154.714,120,200
10 Jun 202056.4556.6956.1256.3656.361,061,000
09 Jun 202055.4255.8955.3855.6055.60760,000
08 Jun 202056.0756.5356.0156.5356.53825,900
05 Jun 202056.4256.7556.0856.2556.25932,900
04 Jun 202055.8356.2055.5955.7255.72923,600
03 Jun 202055.1956.1055.1055.6955.69991,500
02 Jun 202054.5754.8054.3054.6554.65859,700
01 Jun 202054.2354.5454.0354.3954.39824,400
29 May 202054.4954.5353.5754.0554.051,530,600
28 May 202053.2753.9753.2453.6153.612,425,100
27 May 202050.7852.2950.7652.2452.241,685,100
26 May 202051.5051.5351.0051.0851.081,110,400
22 May 202050.3650.8850.2350.7750.77991,300
21 May 202051.3951.4850.7950.8450.841,287,600
20 May 202051.3251.7251.2151.4351.431,124,800
19 May 202051.4951.6050.6650.6750.671,624,500
18 May 202051.7952.6451.6352.4552.451,327,700
15 May 202050.7051.2150.6651.2151.211,532,800
14 May 202050.8351.1050.4250.9950.991,302,100
14 May 20200.445 Dividend
13 May 202052.1752.4051.5251.7851.331,065,000
12 May 202052.4652.6751.8851.8851.431,021,200
11 May 202051.5752.4451.4352.2051.751,627,300
08 May 202051.4751.9951.0551.8851.432,432,100
07 May 202050.7050.9250.1650.5550.121,218,800
06 May 202050.7050.7349.7549.7849.351,087,100
05 May 202050.6050.9650.4450.6150.181,609,700
04 May 202050.7351.0350.3150.9650.521,173,700
01 May 202051.9152.0851.3651.5051.061,130,800
30 Apr 202052.7252.7251.6651.8751.421,235,500
29 Apr 202051.8351.9151.4351.6351.191,323,500
28 Apr 202051.5251.5350.9250.9750.531,406,300
27 Apr 202051.8751.9451.3151.5151.07804,500
24 Apr 202051.2651.7951.0251.5851.141,090,500
23 Apr 202052.0452.6351.4851.5351.091,384,000
22 Apr 202053.1753.2452.6152.9452.491,526,300
21 Apr 202052.5653.1052.0752.7652.312,880,300
20 Apr 202053.0354.3552.8153.5953.132,591,400
17 Apr 202052.6053.0651.6952.8952.441,905,800
16 Apr 202051.8152.4851.6052.2851.832,139,000
15 Apr 202051.8852.4951.7252.0151.561,262,900
14 Apr 202052.9953.5652.6753.2952.831,676,500
13 Apr 202051.5051.8350.9951.6551.21774,500
09 Apr 202052.0852.1151.3151.7351.291,232,900
08 Apr 202051.2551.5850.6451.2650.821,429,500
07 Apr 202052.1752.1750.5150.5150.081,877,000
06 Apr 202051.0751.5450.8651.2650.821,945,500
03 Apr 202049.9250.3449.3849.8049.371,326,000
02 Apr 202049.8550.9549.6250.7750.331,558,200
01 Apr 202049.3750.2949.1349.1848.761,272,000
31 Mar 202050.7751.3350.1650.5750.141,713,400
30 Mar 202049.4950.7949.3950.5850.151,889,500
27 Mar 202048.2850.2047.8549.2548.831,476,600
26 Mar 202048.1450.0448.1049.8449.413,534,700
25 Mar 202047.0348.6446.3147.6147.203,605,200
24 Mar 202046.2947.5845.6047.5047.092,754,200
23 Mar 202046.6047.3144.0644.6244.242,517,600
20 Mar 202049.2249.8347.1047.1746.762,802,100
19 Mar 202048.8652.4148.3650.6650.223,330,900
18 Mar 202048.1651.1947.6248.8848.463,161,600
17 Mar 202046.4450.7346.1050.3849.953,696,900
16 Mar 202044.7646.5144.4445.1044.714,273,100
13 Mar 202050.4550.4547.4349.9749.541,863,700
12 Mar 202048.8650.7747.0048.6648.241,863,300
11 Mar 202053.6253.7851.9552.4752.022,028,800
10 Mar 202054.3155.1752.9255.0254.551,974,000
09 Mar 202054.8555.9152.7053.9553.492,093,100
06 Mar 202056.9757.2956.4557.1956.701,611,500
05 Mar 202057.7658.2657.3757.7957.291,358,700
04 Mar 202057.1158.3856.5858.3857.881,461,700
03 Mar 202056.1657.0655.3755.9455.462,262,700
02 Mar 202054.6855.8454.4055.8355.353,151,900
28 Feb 202053.8653.9652.6653.9353.472,772,600
27 Feb 202056.0856.1954.7254.7554.281,934,400
26 Feb 202056.5756.9556.0956.1155.631,239,000
25 Feb 202057.5257.6956.6856.7856.29883,700
24 Feb 202057.4858.2557.4757.7857.28807,400
21 Feb 202059.5959.9059.5959.7059.19516,600
20 Feb 202059.4159.6559.2759.6359.12585,000
20 Feb 20200.4517 Dividend
19 Feb 202060.0960.3059.9559.9558.99766,500
18 Feb 202060.5260.6860.4760.5659.59629,300
14 Feb 202060.3560.4660.2160.3859.41944,100
13 Feb 202060.1360.6360.0860.5359.56817,900
*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