UK Markets closed

Unilever PLC (UL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.50-1.36 (-2.23%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202159.8159.8759.2559.5059.501,977,200
17 Jun 202160.4060.9960.3760.8660.861,223,000
16 Jun 202161.6861.8160.5960.6060.601,333,900
15 Jun 202161.1961.2860.7860.8460.841,027,800
14 Jun 202160.3760.8460.2760.8460.84909,200
11 Jun 202160.3060.4560.1760.3760.371,105,000
10 Jun 202160.4160.6760.3160.5160.511,506,000
09 Jun 202160.5960.7259.9359.9459.941,716,600
08 Jun 202160.9060.9060.3660.4060.40979,200
07 Jun 202160.5960.7060.3960.6760.67830,900
04 Jun 202160.5460.7460.3860.6160.61923,000
03 Jun 202160.3260.5360.1160.5160.511,039,300
02 Jun 202160.2160.4959.9860.4360.431,398,100
01 Jun 202160.4960.5059.8959.9859.981,227,800
28 May 202159.8260.1859.8259.9759.971,443,800
27 May 202160.2460.5459.4759.5459.542,445,400
26 May 202161.0061.2060.7060.7360.731,158,100
25 May 202160.8060.9860.5060.9160.911,201,600
24 May 202160.5360.7260.4660.5360.53973,500
21 May 202160.7861.0060.4660.5060.501,073,500
20 May 202160.4460.9760.4160.7860.781,639,800
20 May 20210.516 Dividend
19 May 202160.8261.0360.4060.5660.041,636,300
18 May 202161.0161.1960.6960.8260.301,498,600
17 May 202160.8761.1960.7961.0560.531,324,500
14 May 202160.6760.8660.3860.5960.071,304,300
13 May 202159.5560.5359.4860.2559.742,458,600
12 May 202159.9760.3659.8459.9159.403,629,800
11 May 202159.5760.0459.3460.0359.523,249,800
10 May 202160.0460.5859.9860.4559.931,657,300
07 May 202159.6259.9459.5559.7459.231,591,100
06 May 202159.0359.8059.0159.6959.181,596,600
05 May 202158.8359.1358.7558.9458.441,180,900
04 May 202158.3158.6758.1458.3157.813,186,000
03 May 202159.0459.3358.9059.2158.71939,700
30 Apr 202159.1359.1358.4958.7258.221,973,700
29 Apr 202158.9759.1358.6458.9258.423,032,400
28 Apr 202156.6556.9056.6556.7956.311,554,000
27 Apr 202156.3656.7156.3256.4956.011,950,500
26 Apr 202156.8456.9756.6056.9056.421,452,900
23 Apr 202156.8557.0056.5156.8856.402,001,500
22 Apr 202156.7257.4056.5657.1656.672,118,900
21 Apr 202157.4757.8157.4057.7157.222,060,300
20 Apr 202157.5257.8457.3557.8157.322,582,700
19 Apr 202157.7557.8557.4857.6857.191,417,600
16 Apr 202157.4157.7657.3557.5757.081,368,300
15 Apr 202157.3257.7057.3057.4256.931,350,900
14 Apr 202156.8056.8856.4856.6656.181,343,200
13 Apr 202156.6956.9256.6456.8456.361,949,600
12 Apr 202156.5356.9856.4156.8656.381,726,900
09 Apr 202156.6356.7756.5056.7556.272,297,800
08 Apr 202157.0157.3256.8757.0256.532,363,300
07 Apr 202156.9656.9656.5856.6956.211,558,600
06 Apr 202156.3256.7556.1856.4856.001,390,400
05 Apr 202155.9356.4855.9356.3055.821,050,100
01 Apr 202156.0856.1055.6055.8655.382,079,900
31 Mar 202156.2456.2855.8155.8355.351,700,700
30 Mar 202156.0156.2555.7855.9255.442,014,300
29 Mar 202156.0556.8356.0256.6756.191,975,300
26 Mar 202155.7456.1955.5556.1955.711,358,900
25 Mar 202155.9656.1555.6455.9855.501,553,800
24 Mar 202155.3555.9355.2755.6655.191,671,200
23 Mar 202155.8656.4055.7856.0255.541,789,900
22 Mar 202155.2255.8155.1855.6755.201,521,300
19 Mar 202155.2255.4454.9255.1954.722,567,700
18 Mar 202155.7456.1255.5955.9255.441,781,100
17 Mar 202155.9256.1955.7555.7555.272,447,600
16 Mar 202155.3056.2255.2856.1155.633,477,300
15 Mar 202155.6155.6254.8655.1554.683,451,100
12 Mar 202154.7255.2054.6255.1354.661,811,200
11 Mar 202154.6754.8354.5354.5954.121,981,200
10 Mar 202155.0255.0254.5754.8354.362,437,500
09 Mar 202154.7454.8554.1054.1153.652,382,800
08 Mar 202153.5454.3653.5153.9853.523,109,400
05 Mar 202153.4654.0653.3354.0253.562,619,900
04 Mar 202153.7354.3853.1453.4853.024,208,600
03 Mar 202152.8953.6752.6853.4452.984,564,700
02 Mar 202153.1353.4853.0953.2652.811,924,200
01 Mar 202152.6953.0252.3852.6452.192,307,300
26 Feb 202152.8952.9351.9852.0651.623,712,700
25 Feb 202153.9054.3553.4453.8153.355,231,100
25 Feb 20210.5139 Dividend
24 Feb 202153.8854.5153.8854.2653.294,091,600
23 Feb 202154.3255.6954.3255.4254.434,020,300
22 Feb 202154.1254.5953.8954.3153.342,578,300
19 Feb 202155.2455.2854.3854.3853.411,526,300
18 Feb 202155.3055.7055.0855.6254.621,603,400
17 Feb 202154.9855.2754.8955.0654.071,901,700
16 Feb 202155.8555.9455.4555.7454.742,017,600
12 Feb 202154.1955.0654.1755.0554.061,900,200
11 Feb 202153.9654.3653.7854.3553.383,839,900
10 Feb 202154.8655.0554.2154.2553.283,582,600
09 Feb 202154.2054.8354.0354.4853.504,815,100
08 Feb 202154.9855.1254.3155.0254.034,557,900
05 Feb 202155.2455.4454.8055.0254.034,233,300
04 Feb 202156.2556.4655.3855.8554.854,885,100
03 Feb 202159.3159.3758.8559.3058.241,358,400
02 Feb 202158.7058.8958.4458.7057.651,042,000
01 Feb 202158.5558.7758.3758.3857.331,186,000
29 Jan 202158.2758.5958.1958.3457.302,016,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...