UL - Unilever PLC

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jul 201963.3063.3763.0563.1563.15491,600
15 Jul 201962.9463.1762.7262.8462.84403,800
12 Jul 201962.6262.8062.4262.6862.68540,100
11 Jul 201962.9563.0062.5062.7462.74422,900
10 Jul 201962.6963.0262.6562.6862.68486,400
09 Jul 201962.6862.9562.6462.9062.90718,800
08 Jul 201963.3863.5363.1963.5063.50476,700
05 Jul 201963.1263.3962.6763.2763.27440,900
03 Jul 201963.9264.1063.7963.8063.80395,000
02 Jul 201962.3263.1662.3263.0563.05832,100
01 Jul 201962.2662.2761.6862.0662.06761,700
28 Jun 201961.8562.1861.7161.9761.97483,500
27 Jun 201961.4861.7861.4761.6761.67568,400
26 Jun 201962.2162.2961.7561.7661.76672,600
25 Jun 201962.7862.8962.4762.4862.48437,000
24 Jun 201962.8463.0662.6862.9362.93504,100
21 Jun 201961.7562.5061.7062.3362.33849,900
20 Jun 201962.4062.6162.2362.2362.23718,800
19 Jun 201962.1962.6562.1062.4962.49779,500
18 Jun 201963.0263.0262.3062.3462.341,332,000
17 Jun 201962.4962.6262.3462.4762.47499,300
14 Jun 201962.2862.6862.2762.6162.61490,400
13 Jun 201962.6562.8562.4662.6962.69659,900
12 Jun 201963.1163.4563.1063.1663.16842,800
11 Jun 201962.6962.7062.4562.6562.65605,000
10 Jun 201962.0962.2961.9362.2762.27619,700
07 Jun 201962.3362.7362.3262.5362.53621,700
06 Jun 201961.8662.2161.7762.0862.08640,300
05 Jun 201961.6761.9561.5461.7061.70629,600
04 Jun 201961.3961.4560.9661.3861.38656,800
03 Jun 201961.2661.6161.0861.5261.52806,600
31 May 201960.8961.1260.7760.9160.91632,300
30 May 201961.4161.7561.3761.6961.69611,600
29 May 201960.8261.2060.5861.1861.18913,700
28 May 201961.7562.1561.2461.2561.25839,900
24 May 201961.9162.0961.7161.9461.94713,900
23 May 201961.0861.2860.9661.1961.191,081,500
22 May 201961.0361.5160.9561.2861.281,857,200
21 May 201960.9361.0060.4360.5260.52930,000
20 May 201960.5960.9960.5760.6660.66474,800
17 May 201960.9761.1160.7960.8560.85649,300
16 May 201960.6061.1960.4660.8760.87955,500
15 May 201959.9360.4659.8760.3560.35589,100
14 May 201959.8260.0959.7059.7559.75748,500
13 May 201960.1560.4360.1160.3560.35629,000
10 May 201960.2360.6359.9360.6060.60859,100
09 May 201960.1760.3259.8060.0960.09845,600
08 May 201960.3760.4560.0960.2160.21812,300
07 May 201960.1360.2359.5359.7359.73580,700
06 May 201960.0960.4560.0960.4460.44468,800
03 May 201960.4860.6460.2760.5260.52595,600
02 May 201960.1660.2159.7859.8059.80807,800
02 May 20190.464 Dividend
01 May 201960.8261.0860.0860.2559.791,128,000
30 Apr 201960.2960.9160.1760.8060.33903,000
29 Apr 201959.5459.8159.4559.6959.23958,300
26 Apr 201958.9859.4858.8659.4258.96836,200
25 Apr 201958.6558.9058.5358.7658.31821,400
24 Apr 201958.7058.9458.5758.6958.24640,400
23 Apr 201958.1958.8058.1558.7458.29856,700
22 Apr 201958.8659.1458.5858.6858.23593,000
18 Apr 201959.0659.1358.5458.8158.36935,200
17 Apr 201956.8857.5356.8857.4457.00761,500
16 Apr 201957.1557.3057.1157.3056.86430,100
15 Apr 201957.0857.2656.9557.2656.82505,600
12 Apr 201956.9657.3056.8157.2656.82517,700
11 Apr 201957.7057.7157.3857.5457.10504,500
10 Apr 201957.5657.6957.3457.5257.08575,000
09 Apr 201957.5057.8257.3957.5557.11673,600
08 Apr 201957.8257.8657.5557.7957.34643,200
05 Apr 201957.5457.6857.4057.5257.08564,300
04 Apr 201957.7757.8257.5957.7057.26595,100
03 Apr 201957.5657.9157.4257.6857.24794,700
02 Apr 201957.5657.6857.3157.5457.101,047,200
01 Apr 201957.4557.6457.1957.5357.09943,600
29 Mar 201957.6357.7457.3557.7257.28919,500
28 Mar 201957.6457.8957.6357.7457.30931,100
27 Mar 201957.4257.7657.2457.6957.25711,100
26 Mar 201957.9558.0957.7457.8357.38909,300
25 Mar 201956.9657.3256.9357.2856.841,086,300
22 Mar 201957.0757.5657.0557.0656.621,128,000
21 Mar 201957.4357.8257.3657.6757.231,394,100
20 Mar 201956.8657.3656.7557.1356.691,226,900
19 Mar 201956.6756.8456.5856.7456.30886,000
18 Mar 201956.6756.7456.5156.7056.261,047,600
15 Mar 201956.6556.8656.2556.8156.371,476,700
14 Mar 201955.6055.9955.4455.9155.481,514,900
13 Mar 201954.9955.0254.7054.9454.521,289,800
12 Mar 201954.0254.5754.0254.3753.951,464,500
11 Mar 201953.8654.3653.7054.3153.891,572,000
08 Mar 201954.5154.7054.3154.6954.271,316,500
07 Mar 201954.1454.2053.8153.9753.55939,100
06 Mar 201953.6553.7253.2453.4653.051,010,600
05 Mar 201953.2353.7853.2053.7353.32905,400
04 Mar 201953.1153.1252.7853.0952.681,197,500
01 Mar 201952.8653.0452.6652.6952.281,259,600
28 Feb 201953.0753.5353.0453.2352.821,109,200
27 Feb 201952.6653.3152.6653.1752.762,085,700
26 Feb 201954.1254.8854.1254.7454.321,059,800
25 Feb 201954.5754.6254.1654.4053.981,324,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes