UK markets open in 2 hours 56 minutes

Unilever PLC (UL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.52-0.42 (-0.86%)
At close: 04:00PM EDT
48.34 -0.18 (-0.37%)
After hours: 07:26PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202448.6348.7548.4248.5248.521,933,700
15 Mar 202449.1749.2548.8848.9448.942,246,100
14 Mar 202449.7949.8249.1849.2849.282,770,000
13 Mar 202449.7849.9549.6949.7649.762,218,200
12 Mar 202449.4949.7549.4149.6549.653,501,800
11 Mar 202449.3049.4349.1249.3649.362,488,100
08 Mar 202449.1749.3249.0649.1849.183,754,100
07 Mar 202448.9749.0648.8748.9848.982,672,400
06 Mar 202449.1349.2548.9949.0249.022,378,900
05 Mar 202449.1549.3049.0049.0449.041,429,000
04 Mar 202449.0049.1748.9949.1449.141,470,800
01 Mar 202448.9349.1848.6649.1549.152,345,800
29 Feb 202449.1449.1648.8548.9748.971,891,600
28 Feb 202448.9749.2448.9349.0749.071,697,300
27 Feb 202449.5649.7649.3449.6149.612,327,100
26 Feb 202450.7450.7550.4350.4750.471,692,200
23 Feb 202450.7250.8350.6050.6650.661,945,300
22 Feb 202450.4150.7650.2150.7250.722,450,100
22 Feb 20240.458 Dividend
21 Feb 202451.0851.2451.0351.2250.762,322,100
20 Feb 202451.0651.4350.9951.0450.582,280,500
16 Feb 202450.5550.8550.3850.7050.253,484,100
15 Feb 202450.0850.3249.9950.0949.642,180,500
14 Feb 202450.2950.2949.7950.0449.592,177,100
13 Feb 202450.5150.5749.9850.1049.653,113,200
12 Feb 202450.3050.6150.2050.5950.142,076,600
09 Feb 202450.5750.7050.3350.6150.162,783,000
08 Feb 202451.0051.2550.4750.6850.234,881,900
07 Feb 202449.4049.4948.8548.9048.464,365,300
06 Feb 202449.5349.9349.4849.8749.423,399,200
05 Feb 202449.1049.3248.9049.2548.812,672,500
02 Feb 202449.1249.2648.7849.0948.652,672,100
01 Feb 202448.6849.5148.5449.5149.072,103,500
31 Jan 202449.3049.3748.5648.6948.252,205,200
30 Jan 202449.0549.1248.8149.0448.604,020,600
29 Jan 202448.4048.7848.3348.7648.322,897,900
26 Jan 202448.4948.6348.3248.3747.946,184,900
25 Jan 202447.2447.6447.0847.6247.195,683,200
24 Jan 202447.6047.6347.1147.1146.692,504,100
23 Jan 202447.2947.5847.2447.4747.052,828,300
22 Jan 202447.0847.1946.9246.9946.572,629,700
19 Jan 202447.0747.2746.7847.1746.752,215,400
18 Jan 202447.2547.3247.0147.1846.762,513,100
17 Jan 202447.6647.8047.5147.7247.293,368,100
16 Jan 202448.5048.5348.0648.1947.762,911,600
12 Jan 202449.3749.4349.0649.1448.702,449,500
11 Jan 202448.8148.8848.3848.7948.352,486,300
10 Jan 202449.0049.1548.8448.8848.442,607,300
09 Jan 202449.1049.2348.9949.2048.761,935,600
08 Jan 202448.6849.2448.6849.2448.803,230,600
05 Jan 202448.6048.9748.5148.7648.322,945,100
04 Jan 202448.5848.9348.5648.8648.423,001,400
03 Jan 202448.8548.9448.6048.6448.212,855,500
02 Jan 202448.0448.5247.9948.4948.062,806,400
29 Dec 202348.3848.5448.3448.4848.051,719,100
28 Dec 202348.5448.6848.4648.4848.051,528,200
27 Dec 202348.1748.4948.1348.3947.962,093,100
26 Dec 202347.9148.1647.9148.1347.701,528,500
22 Dec 202348.2448.3447.9648.1047.671,488,100
21 Dec 202347.9347.9947.5947.8447.412,182,500
20 Dec 202347.9748.1047.5847.5947.162,197,100
19 Dec 202347.8548.0547.7147.9347.503,446,100
18 Dec 202347.5247.7347.3547.6747.242,483,300
15 Dec 202347.6847.8447.3547.3746.953,684,400
14 Dec 202347.9448.1747.6947.8047.373,501,300
13 Dec 202347.7348.1147.4348.1147.683,409,900
12 Dec 202347.4847.5547.3647.5447.112,212,200
11 Dec 202347.2047.4347.2047.3646.942,605,600
08 Dec 202347.6747.7747.3147.4547.032,265,000
07 Dec 202347.7948.0547.6047.9447.512,175,300
06 Dec 202348.0248.0747.7247.7747.342,622,700
05 Dec 202348.0248.0447.6947.7447.312,286,500
04 Dec 202347.9748.2847.9648.1047.672,329,400
01 Dec 202347.6848.0247.6647.9147.482,466,100
30 Nov 202347.5147.7247.3347.7047.273,804,200
29 Nov 202347.7347.8247.5047.5347.101,972,600
28 Nov 202347.8148.1247.8147.9047.471,790,900
27 Nov 202347.9048.0047.8247.8347.402,033,100
24 Nov 202347.5448.0147.5047.9347.502,210,500
22 Nov 202347.6947.8647.5747.7847.352,545,900
21 Nov 202347.3447.7347.3347.6647.234,032,900
20 Nov 202347.3647.4546.9246.9846.566,026,800
17 Nov 202347.3847.5247.2347.3446.924,257,400
16 Nov 202347.6647.9147.6147.7147.282,389,800
16 Nov 20230.454 Dividend
15 Nov 202348.4248.5148.2748.3547.472,265,400
14 Nov 202348.5548.9048.5048.8047.912,268,000
13 Nov 202348.2448.5248.2248.3047.421,918,300
10 Nov 202348.3448.4947.8548.4447.562,012,400
09 Nov 202348.8448.9348.4248.5447.652,624,400
08 Nov 202347.8348.0047.7747.8146.942,095,400
07 Nov 202347.8147.9247.6747.8046.931,744,900
06 Nov 202347.7647.8547.6547.7346.862,306,200
03 Nov 202347.7147.8147.5747.6446.771,932,500
02 Nov 202347.3647.6947.2647.6746.802,167,600
01 Nov 202347.4847.5147.0247.2146.352,463,100
31 Oct 202347.3147.3847.1047.3546.492,194,200
30 Oct 202346.9047.1146.8546.9646.103,043,900
27 Oct 202346.8046.8646.1646.2645.424,430,400
26 Oct 202347.6548.0147.1047.2646.403,724,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...