UL - Unilever PLC

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 201960.7060.9660.5560.9460.941,057,538
12 Dec 201959.7859.8859.3059.4959.49950,500
11 Dec 201959.7659.9159.5459.6359.63850,600
10 Dec 201960.1160.2859.8959.9659.96457,700
09 Dec 201960.1560.2959.9560.2260.22521,900
06 Dec 201959.7759.9959.5759.8159.81764,000
05 Dec 201959.3459.3959.0859.3659.36678,500
04 Dec 201959.3859.5859.2959.5259.52634,700
03 Dec 201959.0059.2258.9459.1959.19814,600
02 Dec 201959.2659.3158.7959.2859.28872,700
29 Nov 201959.2459.5259.1859.4959.49320,000
27 Nov 201958.9059.1158.7259.0459.04795,500
26 Nov 201958.8659.1958.7958.9558.95734,000
25 Nov 201958.3458.6358.2758.5858.581,197,000
22 Nov 201958.3158.4058.1458.2158.21483,500
21 Nov 201958.3558.5458.0358.1958.19664,900
20 Nov 201958.5958.8858.5658.7958.79805,500
19 Nov 201959.2559.3158.9559.0259.02621,900
18 Nov 201959.2759.5359.0959.1559.15678,800
15 Nov 201958.7459.1658.6759.0359.03645,500
14 Nov 201959.2059.4559.1559.3059.301,088,800
13 Nov 201959.4759.7459.3259.7059.70653,500
12 Nov 201959.4159.4659.0059.1259.12820,500
11 Nov 201959.4159.5859.2459.5459.54576,300
08 Nov 201960.1160.3159.7459.9659.96684,900
07 Nov 201960.0760.0959.5959.6759.67607,300
06 Nov 201960.5760.6260.2960.3960.39604,500
05 Nov 201959.2659.4959.1359.4459.44789,800
04 Nov 201959.5559.6758.8858.9858.98699,500
01 Nov 201960.4360.4559.6159.7559.75663,400
31 Oct 201959.9760.1159.6460.1160.11566,100
31 Oct 20190.452 Dividend
30 Oct 201960.0260.2159.7560.1659.71760,400
29 Oct 201958.9559.4958.8559.2658.81636,400
28 Oct 201959.1159.2758.8058.9358.49699,000
25 Oct 201959.4859.7159.2959.3258.87610,000
24 Oct 201959.3359.8759.3059.7559.301,264,700
23 Oct 201959.0659.2658.8259.1058.66860,600
22 Oct 201959.4459.6958.9659.1758.731,543,400
21 Oct 201959.2859.6559.1559.2358.78773,300
18 Oct 201959.7060.1559.5960.0859.63566,600
17 Oct 201960.3660.3859.9259.9859.53739,100
16 Oct 201959.3659.5459.0159.3958.94677,000
15 Oct 201958.2958.5358.1858.3757.931,081,400
14 Oct 201958.7958.9358.5158.7258.28721,400
11 Oct 201959.0559.3658.9159.1558.71821,100
10 Oct 201958.8759.4258.7759.2958.84624,900
09 Oct 201959.4259.6359.1959.5259.07617,600
08 Oct 201959.6559.7659.1159.1158.67778,000
07 Oct 201959.6160.0159.5659.6959.24641,400
04 Oct 201958.9359.6858.9359.6859.231,017,000
03 Oct 201959.1159.6259.0959.4158.961,312,100
02 Oct 201959.6159.7658.8659.1058.661,179,800
01 Oct 201959.9560.3359.6460.2359.782,030,100
30 Sep 201960.0460.5660.0260.1059.65875,100
27 Sep 201960.6660.6760.2460.4459.99695,800
26 Sep 201960.4960.7860.4660.6960.23647,500
25 Sep 201960.3060.3959.8960.2059.75960,900
24 Sep 201960.6961.2160.6660.9660.50640,800
23 Sep 201960.5960.7360.3160.3559.90587,300
20 Sep 201960.4860.8559.9159.9759.521,070,000
19 Sep 201961.3961.7161.3561.4661.00623,300
18 Sep 201961.3161.5761.1861.5061.04856,900
17 Sep 201960.9161.6560.8961.4460.98975,700
16 Sep 201960.7660.7860.1760.4560.00878,500
13 Sep 201961.0461.3861.0061.1460.68531,000
12 Sep 201961.2561.8561.2261.6761.21631,900
11 Sep 201960.8061.5460.8061.5461.08670,100
10 Sep 201961.3261.5661.1361.5361.07788,500
09 Sep 201963.1163.1462.5162.7262.25803,300
06 Sep 201963.8664.0963.7963.8763.39435,200
05 Sep 201964.3864.4063.7263.7463.26651,800
04 Sep 201964.3164.8464.2464.8364.34474,500
03 Sep 201963.6264.3563.5764.3163.83651,700
30 Aug 201963.5163.5462.9163.1862.71659,200
29 Aug 201963.3163.3162.6562.9662.49893,800
28 Aug 201962.6762.8462.4262.6362.161,211,400
27 Aug 201961.7962.5961.7662.3661.89892,000
26 Aug 201961.3461.6261.3061.5061.04367,400
23 Aug 201961.6462.0560.9561.0960.63659,300
22 Aug 201961.4461.7761.2961.7161.25603,100
21 Aug 201961.8262.1061.7561.8561.39647,400
20 Aug 201961.9461.9961.3961.5761.11634,900
19 Aug 201961.5361.9661.4661.8261.36624,900
16 Aug 201960.5661.1760.3661.0660.60890,400
15 Aug 201960.2160.4359.8460.0359.581,030,600
14 Aug 201959.4760.1359.3959.4659.011,050,600
13 Aug 201959.0959.5159.0759.4959.04807,200
12 Aug 201959.3159.6159.2559.4859.03530,900
09 Aug 201959.1159.2658.5958.8658.42794,300
08 Aug 201958.5259.1558.4559.0958.65535,000
08 Aug 20190.459 Dividend
07 Aug 201958.6159.5058.5259.3958.49621,100
06 Aug 201958.9559.1658.5758.9058.01635,900
05 Aug 201959.6059.6858.4658.6957.80642,600
02 Aug 201960.5360.5559.6259.8758.96678,400
01 Aug 201960.1760.8260.1660.4159.49782,300
31 Jul 201960.3160.8959.6260.1259.21745,900
30 Jul 201961.3961.5060.9361.0760.14536,700
29 Jul 201961.5261.7161.2261.4660.53459,000
*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