UK Markets close in 6 hrs 59 mins

Unilever PLC (UL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.50+0.35 (+0.68%)
At close: 04:00PM EST
51.10 -0.40 (-0.78%)
Pre-market: 04:11AM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022------
02 Dec 202250.6451.5450.6351.5051.502,143,200
01 Dec 202250.8951.2950.8451.1551.152,732,900
30 Nov 202249.8750.4949.5350.3850.382,701,100
29 Nov 202249.6149.7749.4049.4649.461,706,900
28 Nov 202249.7750.1149.5849.5949.592,082,600
25 Nov 202249.5849.8449.4449.6649.66995,000
23 Nov 202249.5649.7549.3949.5349.532,183,700
22 Nov 202248.7749.1848.7449.1049.102,416,600
21 Nov 202248.2348.7348.1648.6948.692,264,300
18 Nov 202248.3648.4148.0648.2148.212,002,900
17 Nov 202247.6248.1847.6248.1348.133,122,700
16 Nov 202248.4048.5148.1848.4748.472,780,100
15 Nov 202248.1648.2947.3847.9247.923,441,200
14 Nov 202247.4147.9847.2547.4547.453,414,000
11 Nov 202246.1947.2445.9947.1647.163,872,100
10 Nov 202247.3147.5846.9747.5447.542,877,600
09 Nov 202246.3446.6046.1546.1646.161,792,000
08 Nov 202246.3246.8946.2946.6346.632,382,000
07 Nov 202246.2946.4946.0846.3046.302,291,900
04 Nov 202245.3246.2945.2246.2846.282,979,600
03 Nov 202244.5044.7944.4944.6244.622,031,400
02 Nov 202245.4045.9044.9144.9244.922,159,900
01 Nov 202245.8345.9245.2045.5045.501,965,100
31 Oct 202245.8245.9545.4145.5145.514,309,100
28 Oct 202245.1645.8144.9645.7445.742,930,500
27 Oct 202244.4644.8844.4244.7044.703,526,200
26 Oct 202244.2845.1644.2644.9844.982,765,000
25 Oct 202244.6545.1644.6545.1345.132,600,200
24 Oct 202244.1844.6043.6044.4544.455,578,200
21 Oct 202243.9444.6543.8644.5644.563,348,100
20 Oct 202243.9344.1443.4243.5243.523,410,600
19 Oct 202244.0844.1743.5543.8043.801,842,900
18 Oct 202243.9644.3243.9144.1944.192,512,800
17 Oct 202243.9644.3743.8843.9843.982,818,000
14 Oct 202244.0144.1043.2243.2543.252,440,600
13 Oct 202242.6243.8142.4443.6843.683,521,700
12 Oct 202243.2743.6743.1643.5243.522,752,200
11 Oct 202243.6744.1343.2943.3243.322,877,200
10 Oct 202243.1343.3442.9043.2443.242,166,800
07 Oct 202243.9644.0043.2643.3543.352,890,700
06 Oct 202244.2044.2043.6043.7343.732,623,500
05 Oct 202244.7644.9044.2744.6244.622,141,600
04 Oct 202244.8845.3344.8045.2745.276,207,400
03 Oct 202243.8044.1543.4744.1244.123,037,800
30 Sept 202244.2144.4843.8243.8443.843,608,100
29 Sept 202244.7345.0444.3844.7144.717,808,000
28 Sept 202243.3144.4243.1344.2444.244,552,200
27 Sept 202244.2644.4643.1643.3143.315,349,800
26 Sept 202244.1944.3843.4943.8243.824,909,500
23 Sept 202244.5044.5343.5643.8543.853,215,300
22 Sept 202245.9546.0045.5245.6645.662,880,200
21 Sept 202245.3846.1845.3545.5345.533,362,500
20 Sept 202245.3345.4445.0445.2245.221,769,400
19 Sept 202244.9945.3644.9645.3445.341,411,500
16 Sept 202245.3145.3444.9645.1745.172,029,100
15 Sept 202245.4645.7145.2945.3945.391,977,000
14 Sept 202245.9746.1545.7245.9245.922,290,300
13 Sept 202246.7246.8445.8945.8945.892,322,200
12 Sept 202246.9747.1046.8246.8346.832,410,700
09 Sept 202245.9746.1445.7646.0146.012,782,300
08 Sept 202244.6045.1044.5044.9544.952,643,800
07 Sept 202244.8045.3044.7945.3045.301,698,500
06 Sept 202245.1545.3944.7344.8044.802,350,000
02 Sept 202245.0945.3444.4644.6044.601,827,800
01 Sept 202244.9244.9544.5444.9144.912,046,000
31 Aug 202245.8645.9945.3645.3945.391,608,500
30 Aug 202246.2046.2645.7045.7545.751,727,400
29 Aug 202245.9646.2045.9045.9545.951,516,300
26 Aug 202246.8946.9945.9746.0246.021,671,800
25 Aug 202246.7647.0146.4947.0147.011,220,200
24 Aug 202246.7847.2046.6746.9446.941,687,200
23 Aug 202246.4646.8246.4046.5946.591,611,300
22 Aug 202247.2947.4846.9547.0247.021,654,300
19 Aug 202247.4347.6347.2547.4147.411,750,200
18 Aug 202247.3247.3947.0847.3547.352,618,100
17 Aug 202247.4847.7447.4047.6547.652,522,800
16 Aug 202247.2247.7847.1747.6547.652,558,700
15 Aug 202247.5747.8447.5147.8147.813,251,900
12 Aug 202247.2947.8047.0647.7847.784,610,500
11 Aug 202247.7147.9547.6247.6547.651,839,400
10 Aug 202248.3048.4848.2348.3848.381,960,800
09 Aug 202248.2248.3347.8047.8547.852,886,200
08 Aug 202248.5648.7148.3448.4248.421,742,300
05 Aug 202248.0648.1547.7048.0748.071,830,600
04 Aug 202248.4448.5948.1648.4248.421,599,700
03 Aug 202248.4348.9048.3848.8048.802,146,400
02 Aug 202249.1749.2348.4548.4948.492,231,300
01 Aug 202248.8849.1848.8048.9048.902,415,100
29 Jul 202248.3848.8048.1948.6648.665,037,200
28 Jul 202248.1348.4247.8748.3448.342,320,000
27 Jul 202248.6548.7547.9648.4448.443,887,800
26 Jul 202248.2749.1147.9748.8548.858,309,400
25 Jul 202247.3447.3446.9747.1447.141,815,200
22 Jul 202246.8447.1546.7647.0247.021,639,200
21 Jul 202246.1646.6946.0246.6646.661,771,600
20 Jul 202247.0247.1046.4346.5746.572,026,800
19 Jul 202247.7847.8647.2147.3047.303,129,000
18 Jul 202246.4446.6145.8945.9445.941,868,600
15 Jul 202246.3146.4846.1046.2146.211,932,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...