UL - Unilever PLC

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202055.8356.2055.6755.8855.88425,893
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
12 Feb 202060.5660.7660.3660.6359.66994,900
11 Feb 202060.7660.9760.7360.8659.88767,800
10 Feb 202060.5160.6660.4460.6659.69397,100
07 Feb 202060.7260.7860.5260.6459.67506,700
06 Feb 202060.9560.9760.7360.9659.98701,000
05 Feb 202060.0660.3959.9360.2459.27774,900
04 Feb 202059.9860.1259.6659.7258.76727,900
03 Feb 202059.9760.1759.6759.8658.901,148,500
31 Jan 202059.9460.1759.6059.7758.81952,100
30 Jan 202059.1559.8959.0459.8558.891,138,100
29 Jan 202057.7658.2157.6157.7056.771,318,300
28 Jan 202058.7359.0658.6258.9658.011,846,500
27 Jan 202057.7958.5557.7558.3457.403,592,800
24 Jan 202058.1859.2458.1559.2258.272,387,600
23 Jan 202057.4157.8157.2157.7156.782,065,000
22 Jan 202057.6657.9157.6157.7156.781,651,600
21 Jan 202057.6357.8657.4157.8656.93993,000
17 Jan 202057.3957.4557.1457.3456.42851,400
16 Jan 202056.6657.0156.5956.9556.04897,100
15 Jan 202056.8356.8956.6956.8055.89646,800
*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