UL - Unilever PLC

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 201959.3159.6159.2559.4859.48530,900
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
31 May 201960.8961.1260.7760.9160.44632,300
30 May 201961.4161.7561.3761.6961.21611,600
29 May 201960.8261.2060.5861.1860.71913,700
28 May 201961.7562.1561.2461.2560.78839,900
24 May 201961.9162.0961.7161.9461.46713,900
23 May 201961.0861.2860.9661.1960.721,081,500
22 May 201961.0361.5160.9561.2860.811,857,200
21 May 201960.9361.0060.4360.5260.05930,000
20 May 201960.5960.9960.5760.6660.19474,800
17 May 201960.9761.1160.7960.8560.38649,300
16 May 201960.6061.1960.4660.8760.40955,500
15 May 201959.9360.4659.8760.3559.88589,100
14 May 201959.8260.0959.7059.7559.29748,500
13 May 201960.1560.4360.1160.3559.88629,000
10 May 201960.2360.6359.9360.6060.13859,100
09 May 201960.1760.3259.8060.0959.63845,600
08 May 201960.3760.4560.0960.2159.74812,300
07 May 201960.1360.2359.5359.7359.27580,700
06 May 201960.0960.4560.0960.4459.97468,800
03 May 201960.4860.6460.2760.5260.05595,600
02 May 201960.1660.2159.7859.8059.34807,800
02 May 20190.4422 Dividend
01 May 201960.8261.0860.0860.2559.351,128,000
30 Apr 201960.2960.9160.1760.8059.89903,000
29 Apr 201959.5459.8159.4559.6958.79958,300
*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