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
21 Oct 2019	59.28	59.65	59.15	59.23	59.23	766,990
18 Oct 2019	59.70	60.15	59.59	60.08	60.08	566,600
17 Oct 2019	60.36	60.38	59.92	59.98	59.98	739,100
16 Oct 2019	59.36	59.54	59.01	59.39	59.39	677,000
15 Oct 2019	58.29	58.53	58.18	58.37	58.37	1,081,400
14 Oct 2019	58.79	58.93	58.51	58.72	58.72	721,400
11 Oct 2019	59.05	59.36	58.91	59.15	59.15	821,100
10 Oct 2019	58.87	59.42	58.77	59.29	59.29	624,900
09 Oct 2019	59.42	59.63	59.19	59.52	59.52	617,600
08 Oct 2019	59.65	59.76	59.11	59.11	59.11	778,000
07 Oct 2019	59.61	60.01	59.56	59.69	59.69	641,400
04 Oct 2019	58.93	59.68	58.93	59.68	59.68	1,017,000
03 Oct 2019	59.11	59.62	59.09	59.41	59.41	1,312,100
02 Oct 2019	59.61	59.76	58.86	59.10	59.10	1,179,800
01 Oct 2019	59.95	60.33	59.64	60.23	60.23	2,030,100
30 Sep 2019	60.04	60.56	60.02	60.10	60.10	875,100
27 Sep 2019	60.66	60.67	60.24	60.44	60.44	695,800
26 Sep 2019	60.49	60.78	60.46	60.69	60.69	647,500
25 Sep 2019	60.30	60.39	59.89	60.20	60.20	960,900
24 Sep 2019	60.69	61.21	60.66	60.96	60.96	640,800
23 Sep 2019	60.59	60.73	60.31	60.35	60.35	587,300
20 Sep 2019	60.48	60.85	59.91	59.97	59.97	1,070,000
19 Sep 2019	61.39	61.71	61.35	61.46	61.46	623,300
18 Sep 2019	61.31	61.57	61.18	61.50	61.50	856,900
17 Sep 2019	60.91	61.65	60.89	61.44	61.44	975,700
16 Sep 2019	60.76	60.78	60.17	60.45	60.45	878,500
13 Sep 2019	61.04	61.38	61.00	61.14	61.14	531,000
12 Sep 2019	61.25	61.85	61.22	61.67	61.67	631,900
11 Sep 2019	60.80	61.54	60.80	61.54	61.54	670,100
10 Sep 2019	61.32	61.56	61.13	61.53	61.53	788,500
09 Sep 2019	63.11	63.14	62.51	62.72	62.72	803,300
06 Sep 2019	63.86	64.09	63.79	63.87	63.87	435,200
05 Sep 2019	64.38	64.40	63.72	63.74	63.74	651,800
04 Sep 2019	64.31	64.84	64.24	64.83	64.83	474,500
03 Sep 2019	63.62	64.35	63.57	64.31	64.31	651,700
30 Aug 2019	63.51	63.54	62.91	63.18	63.18	659,200
29 Aug 2019	63.31	63.31	62.65	62.96	62.96	893,800
28 Aug 2019	62.67	62.84	62.42	62.63	62.63	1,211,400
27 Aug 2019	61.79	62.59	61.76	62.36	62.36	892,000
26 Aug 2019	61.34	61.62	61.30	61.50	61.50	367,400
23 Aug 2019	61.64	62.05	60.95	61.09	61.09	659,300
22 Aug 2019	61.44	61.77	61.29	61.71	61.71	603,100
21 Aug 2019	61.82	62.10	61.75	61.85	61.85	647,400
20 Aug 2019	61.94	61.99	61.39	61.57	61.57	634,900
19 Aug 2019	61.53	61.96	61.46	61.82	61.82	624,900
16 Aug 2019	60.56	61.17	60.36	61.06	61.06	890,400
15 Aug 2019	60.21	60.43	59.84	60.03	60.03	1,030,600
14 Aug 2019	59.47	60.13	59.39	59.46	59.46	1,050,600
13 Aug 2019	59.09	59.51	59.07	59.49	59.49	807,200
12 Aug 2019	59.31	59.61	59.25	59.50	59.50	609,800
09 Aug 2019	59.11	59.26	58.59	58.86	58.86	794,300
08 Aug 2019	58.52	59.15	58.45	59.09	59.09	535,000
08 Aug 2019	0.459 Dividend
07 Aug 2019	58.61	59.50	58.52	59.39	58.93	621,100
06 Aug 2019	58.95	59.16	58.57	58.90	58.44	635,900
05 Aug 2019	59.60	59.68	58.46	58.69	58.24	642,600
02 Aug 2019	60.53	60.55	59.62	59.87	59.41	678,400
01 Aug 2019	60.17	60.82	60.16	60.41	59.94	782,300
31 Jul 2019	60.31	60.89	59.62	60.12	59.66	745,900
30 Jul 2019	61.39	61.50	60.93	61.07	60.60	536,700
29 Jul 2019	61.52	61.71	61.22	61.46	60.99	459,000
26 Jul 2019	60.60	60.95	60.55	60.95	60.48	514,500
25 Jul 2019	61.20	61.30	60.52	60.89	60.42	778,100
24 Jul 2019	62.46	62.64	62.13	62.23	61.75	589,100
23 Jul 2019	63.12	63.12	62.58	62.64	62.16	404,200
22 Jul 2019	62.73	62.82	62.52	62.80	62.31	379,700
19 Jul 2019	63.03	63.10	62.33	62.36	61.88	526,900
18 Jul 2019	63.09	63.39	62.92	63.31	62.82	819,600
17 Jul 2019	63.42	63.53	62.98	63.10	62.61	440,300
16 Jul 2019	63.30	63.37	63.05	63.15	62.66	491,600
15 Jul 2019	62.94	63.17	62.72	62.84	62.35	403,800
12 Jul 2019	62.62	62.80	62.42	62.68	62.20	540,100
11 Jul 2019	62.95	63.00	62.50	62.74	62.26	422,900
10 Jul 2019	62.69	63.02	62.65	62.68	62.20	486,400
09 Jul 2019	62.68	62.95	62.64	62.90	62.41	718,800
08 Jul 2019	63.38	63.53	63.19	63.50	63.01	476,700
05 Jul 2019	63.12	63.39	62.67	63.27	62.78	440,900
03 Jul 2019	63.92	64.10	63.79	63.80	63.31	395,000
02 Jul 2019	62.32	63.16	62.32	63.05	62.56	832,100
01 Jul 2019	62.26	62.27	61.68	62.06	61.58	761,700
28 Jun 2019	61.85	62.18	61.71	61.97	61.49	483,500
27 Jun 2019	61.48	61.78	61.47	61.67	61.19	568,400
26 Jun 2019	62.21	62.29	61.75	61.76	61.28	672,600
25 Jun 2019	62.78	62.89	62.47	62.48	62.00	437,000
24 Jun 2019	62.84	63.06	62.68	62.93	62.44	504,100
21 Jun 2019	61.75	62.50	61.70	62.33	61.85	849,900
20 Jun 2019	62.40	62.61	62.23	62.23	61.75	718,800
19 Jun 2019	62.19	62.65	62.10	62.49	62.01	779,500
18 Jun 2019	63.02	63.02	62.30	62.34	61.86	1,332,000
17 Jun 2019	62.49	62.62	62.34	62.47	61.99	499,300
14 Jun 2019	62.28	62.68	62.27	62.61	62.13	490,400
13 Jun 2019	62.65	62.85	62.46	62.69	62.21	659,900
12 Jun 2019	63.11	63.45	63.10	63.16	62.67	842,800
11 Jun 2019	62.69	62.70	62.45	62.65	62.17	605,000
10 Jun 2019	62.09	62.29	61.93	62.27	61.79	619,700
07 Jun 2019	62.33	62.73	62.32	62.53	62.05	621,700
06 Jun 2019	61.86	62.21	61.77	62.08	61.60	640,300
05 Jun 2019	61.67	61.95	61.54	61.70	61.22	629,600
04 Jun 2019	61.39	61.45	60.96	61.38	60.91	656,800
03 Jun 2019	61.26	61.61	61.08	61.52	61.04	806,600
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