UL - Unilever PLC

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202057.7958.5557.7558.3458.343,592,800
24 Jan 202058.1859.2458.1559.2259.222,387,600
23 Jan 202057.4157.8157.2157.7157.712,065,000
22 Jan 202057.6657.9157.6157.7157.711,651,600
21 Jan 202057.6357.8657.4157.8657.86993,000
17 Jan 202057.3957.4557.1457.3457.34851,400
16 Jan 202056.6657.0156.5956.9556.95897,100
15 Jan 202056.8356.8956.6956.8056.80646,800
14 Jan 202056.3556.4956.1856.3356.331,008,500
13 Jan 202056.2456.5956.1456.5056.501,091,200
10 Jan 202056.0956.5356.0756.2456.241,342,100
09 Jan 202055.9556.2155.8656.2056.20828,600
08 Jan 202055.4155.9655.4155.8455.841,383,100
07 Jan 202056.2356.4156.0056.0856.081,262,700
06 Jan 202056.7357.0956.7357.0057.00655,800
03 Jan 202056.6057.2056.5956.9456.94623,200
02 Jan 202057.1357.3256.8857.0257.02738,000
31 Dec 201957.2957.3456.8457.1757.17647,100
30 Dec 201957.9857.9857.1057.3057.30704,100
27 Dec 201957.8657.8657.5957.6957.69705,500
26 Dec 201956.9956.9956.6756.8056.80402,200
24 Dec 201956.7256.9056.6956.6956.69373,600
23 Dec 201957.3557.3856.8156.8556.85968,700
20 Dec 201956.9257.0656.7156.7556.751,199,700
19 Dec 201956.3056.6656.1956.5856.581,406,300
18 Dec 201956.4156.4755.7655.9055.902,920,900
17 Dec 201956.9657.1156.2256.2856.284,307,500
16 Dec 201961.8062.0761.6461.9161.91920,400
13 Dec 201960.7060.9660.5560.9460.941,060,400
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
*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