UK Markets closed

Unilever PLC (UL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.20-1.66 (-3.62%)
At close: 04:00PM EDT
44.15 -0.05 (-0.11%)
After hours: 04:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202245.4145.4544.1644.2044.203,757,414
17 May 202245.6645.9745.4145.8645.862,792,100
16 May 202245.3045.9945.2845.5745.573,806,100
13 May 202245.5746.1945.4746.1746.173,318,200
12 May 202245.2845.5144.8145.1945.193,639,800
11 May 202245.3145.6944.6844.7244.724,197,900
10 May 202245.9545.9745.2745.4945.494,744,700
09 May 202244.7145.1344.5344.8344.833,644,900
06 May 202244.4744.7544.0644.4844.483,647,300
05 May 202245.2245.2944.5644.8244.823,642,300
04 May 202245.3745.9945.0445.9045.903,383,400
03 May 202245.9946.1045.4845.6545.654,320,800
02 May 202245.5945.7645.1745.6445.644,525,300
29 Apr 202246.7546.8446.2146.2646.263,716,900
28 Apr 202245.0846.2444.8146.1646.165,218,200
27 Apr 202244.8745.3344.6144.8444.847,362,800
26 Apr 202246.4146.5845.6345.6645.665,111,700
25 Apr 202246.1346.5545.7446.3946.394,313,500
22 Apr 202245.8645.9745.3945.4145.413,977,600
21 Apr 202245.7645.9945.5045.5445.543,133,600
20 Apr 202245.0145.5344.9445.4245.424,607,400
19 Apr 202244.0244.8043.9644.7944.795,096,600
18 Apr 202244.7744.7744.1744.2244.222,942,900
14 Apr 202244.8945.0044.6544.6644.662,802,400
13 Apr 202244.4745.1144.4545.0145.013,234,300
12 Apr 202244.9445.0544.4644.5044.504,460,800
11 Apr 202245.3245.6945.3045.3645.364,153,900
08 Apr 202245.8046.2645.7745.8345.833,891,600
07 Apr 202245.6946.2145.6446.1246.122,442,800
06 Apr 202245.7946.1545.5445.9145.914,325,600
05 Apr 202246.2446.5946.0846.1646.162,802,200
04 Apr 202246.0346.6045.9146.5546.554,120,400
01 Apr 202246.1146.6245.9146.6046.603,677,100
31 Mar 202245.8645.8745.3145.5745.574,635,800
30 Mar 202246.4446.7246.2646.2646.264,690,700
29 Mar 202246.7046.9846.1146.2546.254,164,300
28 Mar 202244.9045.2044.7645.2045.202,570,600
25 Mar 202244.6244.9844.4244.9044.903,401,500
24 Mar 202244.7044.8144.4844.6144.613,155,900
23 Mar 202245.1445.2544.7244.7444.743,882,400
22 Mar 202245.3645.7645.3545.5245.523,016,700
21 Mar 202245.0745.2944.9245.0845.082,982,600
18 Mar 202244.6445.3944.5545.3045.304,446,200
17 Mar 202244.7845.3744.7045.3245.323,251,400
16 Mar 202244.6045.0844.4545.0845.084,146,200
15 Mar 202244.9845.0143.9244.3944.395,208,900
14 Mar 202244.4944.8744.2444.3544.353,172,500
11 Mar 202244.3344.7143.8943.9543.954,135,800
10 Mar 202244.4044.6644.0444.3544.354,130,700
09 Mar 202245.0046.1544.8045.4245.426,072,400
08 Mar 202243.6844.5043.1143.7143.717,344,200
07 Mar 202243.9344.3343.2543.8843.889,993,300
04 Mar 202245.5545.7345.0045.6845.688,935,700
03 Mar 202247.7948.0347.4047.7047.704,590,800
02 Mar 202248.2548.9848.1848.6748.673,133,200
01 Mar 202249.6749.9448.6048.7448.743,780,300
28 Feb 202250.0150.3349.8650.2750.272,774,600
25 Feb 202249.1750.6249.1350.5550.553,234,300
24 Feb 202249.0749.2348.3549.0649.064,809,300
24 Feb 20220.4873 Dividend
23 Feb 202252.2452.2951.4151.6051.114,546,100
22 Feb 202251.2551.6551.1251.3550.872,101,800
18 Feb 202252.1652.4452.0752.3051.812,019,200
17 Feb 202251.7651.8251.4051.6951.202,483,500
16 Feb 202251.6351.9151.5751.8851.391,991,500
15 Feb 202251.6751.9051.4151.4951.003,089,700
14 Feb 202252.1452.2151.1351.6051.112,834,400
11 Feb 202252.7853.5152.6352.7352.234,164,400
10 Feb 202251.2351.7650.8751.2250.743,709,600
09 Feb 202252.1552.2551.6852.1451.652,962,200
08 Feb 202252.3952.5952.1352.3051.812,501,900
07 Feb 202251.9252.5051.8952.2551.762,688,300
04 Feb 202251.6751.7151.2951.4050.912,355,300
03 Feb 202251.5552.0451.4551.7851.292,356,400
02 Feb 202250.9851.5850.9251.2050.724,288,600
01 Feb 202250.8151.2750.4951.1350.653,683,900
31 Jan 202250.6951.4050.6051.3950.902,716,300
28 Jan 202250.6351.3050.3551.3050.823,088,500
27 Jan 202251.5052.0150.9451.2050.723,572,800
26 Jan 202252.1652.3551.0851.3150.834,500,200
25 Jan 202252.9953.2752.6152.7252.228,830,700
24 Jan 202252.7653.7652.3553.5453.0320,793,300
21 Jan 202249.8450.0649.2049.3148.845,638,600
20 Jan 202250.2650.4049.3949.4048.937,987,500
19 Jan 202249.5051.1849.1050.0449.5721,826,800
18 Jan 202249.0449.1646.0746.4546.0138,010,400
14 Jan 202253.5954.3653.5654.2953.782,688,200
13 Jan 202253.6053.9053.4053.6853.172,379,700
12 Jan 202253.4653.6453.3653.6053.092,691,100
11 Jan 202253.4953.9753.3553.9553.442,943,000
10 Jan 202253.6254.2853.5754.2353.723,702,500
07 Jan 202253.1553.8953.1353.8053.292,856,700
06 Jan 202253.1953.3852.9553.1752.672,888,300
05 Jan 202253.7854.0353.6453.7053.192,690,300
04 Jan 202253.7854.2353.7253.8053.292,551,300
03 Jan 202253.5354.1353.2854.0653.552,817,900
31 Dec 202153.5053.8353.4853.7953.281,372,000
30 Dec 202153.5553.6853.5153.5853.071,664,100
29 Dec 202153.7053.7753.4553.6253.111,922,400
28 Dec 202153.3953.6553.3653.5353.021,542,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...