UK Markets close in 6 hrs 23 mins

Unilever PLC (UL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.60+0.13 (+0.24%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2021------
27 Sept 2021------
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202154.8255.3754.7655.1555.15224,060,000
02 Sept 202154.6255.0054.6054.8654.86277,980,000
01 Sept 202155.7356.0655.5956.0256.02180,780,000
31 Aug 202155.5055.7055.4455.6855.68153,420,000
30 Aug 202155.4655.8355.4655.8055.80115,220,000
27 Aug 202155.7455.8855.4655.5155.51145,350,000
26 Aug 202155.6455.8655.5255.7455.74128,950,000
25 Aug 202155.3655.6655.2255.5755.57151,640,000
24 Aug 202155.7256.1355.6355.9455.94121,860,000
23 Aug 202156.2656.5356.1256.3856.38107,750,000
20 Aug 202156.0856.6355.9956.3756.37128,650,000
19 Aug 202155.8856.2955.8555.9555.95206,280,000
18 Aug 202156.8056.8256.2956.3156.31139,170,000
17 Aug 202156.9057.2856.8657.1057.10142,370,000
16 Aug 202157.0057.2756.8457.2057.20184,580,000
13 Aug 202157.4157.8557.3757.7757.77127,350,000
12 Aug 202157.1957.2857.0257.0357.0385,790,000
11 Aug 202157.2857.4957.2357.3457.34129,180,000
10 Aug 202157.1757.2656.8857.0957.0999,540,000
09 Aug 202157.2057.2857.0457.2657.26131,990,000
06 Aug 202156.7956.9356.6756.7956.79128,950,000
05 Aug 202157.4157.4957.0457.2057.20163,320,000
05 Aug 20210.5031 Dividend
04 Aug 202158.0058.1657.2757.3956.89201,340,000
03 Aug 202157.5857.8557.5457.8357.321,605,000
02 Aug 2021------
30 Jul 202157.9658.0457.5157.5357.031,896,000
29 Jul 202157.0957.7457.0857.5257.022,401,900
28 Jul 202156.3356.6556.2256.6056.102,937,000
27 Jul 202156.1256.5556.0956.4655.972,228,800
26 Jul 202156.2056.3555.7155.7455.252,227,700
23 Jul 202156.5157.1056.3657.0056.502,560,200
22 Jul 202155.9456.1055.5055.5255.034,620,900
21 Jul 202158.9959.1858.6058.7158.201,660,400
20 Jul 202158.9359.3158.6558.8258.301,885,400
19 Jul 202159.5559.8759.1959.5759.051,734,500
16 Jul 202160.0260.2659.7760.1559.621,816,100
15 Jul 202159.7259.7659.3159.6459.121,130,400
14 Jul 202159.5559.8359.3459.7759.251,141,000
13 Jul 202159.6660.1259.6459.8059.28872,500
12 Jul 202159.4959.9159.4959.7459.221,021,700
09 Jul 202159.2059.6159.2059.4958.971,280,100
08 Jul 202159.3159.5258.9359.1958.671,310,200
07 Jul 202159.4660.1259.3159.9259.391,065,500
06 Jul 202159.2159.3058.9059.1958.671,117,500
02 Jul 202158.6559.1358.5758.9558.431,041,600
01 Jul 202158.5958.8458.5758.7858.261,362,100
30 Jun 202158.6459.1158.2758.5057.991,679,900
29 Jun 202159.4459.4459.1359.2658.74956,000
28 Jun 202159.4059.7759.3559.5158.991,117,600
25 Jun 202159.3559.6559.1659.5859.061,370,300
24 Jun 202159.4059.5759.0859.2358.711,491,200
23 Jun 202160.3260.3659.5059.5359.011,285,700
22 Jun 202160.1260.2359.9359.9859.45964,000
21 Jun 202159.7760.0159.6459.9859.451,150,100
18 Jun 202159.8159.8759.2559.5058.981,977,200
17 Jun 202160.4060.9960.3760.8660.331,223,000
16 Jun 202161.6861.8160.5960.6060.071,333,900
15 Jun 202161.1961.2860.7860.8460.311,027,800
14 Jun 202160.3760.8460.2760.8460.31909,200
11 Jun 202160.3060.4560.1760.3759.841,105,000
10 Jun 202160.4160.6760.3160.5159.981,506,000
09 Jun 202160.5960.7259.9359.9459.411,716,600
08 Jun 202160.9060.9060.3660.4059.87979,200
07 Jun 202160.5960.7060.3960.6760.14830,900
04 Jun 202160.5460.7460.3860.6160.08923,000
03 Jun 202160.3260.5360.1160.5159.981,039,300
02 Jun 202160.2160.4959.9860.4359.901,398,100
01 Jun 202160.4960.5059.8959.9859.451,227,800
28 May 202159.8260.1859.8259.9759.441,443,800
27 May 202160.2460.5459.4759.5459.022,445,400
26 May 202161.0061.2060.7060.7360.201,158,100
25 May 202160.8060.9860.5060.9160.381,201,600
24 May 202160.5360.7260.4660.5360.00973,500
21 May 202160.7861.0060.4660.5059.971,073,500
20 May 202160.4460.9760.4160.7860.251,639,800
20 May 20210.516 Dividend
19 May 202160.8261.0360.4060.5659.521,636,300
18 May 202161.0161.1960.6960.8259.771,498,600
17 May 202160.8761.1960.7961.0560.001,324,500
14 May 202160.6760.8660.3860.5959.551,304,300
13 May 202159.5560.5359.4860.2559.212,458,600
12 May 202159.9760.3659.8459.9158.883,629,800
11 May 202159.5760.0459.3460.0359.003,249,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...