UL - The Unilever Group

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201959.4759.7459.3259.7059.70653,500
Nov 12, 201959.4159.4659.0059.1259.12820,500
Nov 11, 201959.4159.5859.2459.5459.54576,300
Nov 08, 201960.1160.3159.7459.9659.96684,900
Nov 07, 201960.0760.0959.5959.6759.67607,300
Nov 06, 201960.5760.6260.2960.3960.39604,500
Nov 05, 201959.2659.4959.1359.4459.44789,800
Nov 04, 201959.5559.6758.8858.9858.98699,500
Nov 01, 201960.4360.4559.6159.7559.75663,400
Oct 31, 201959.9760.1159.6460.1160.11566,100
Oct 31, 20190.452 Dividend
Oct 30, 201960.0260.2159.7560.1659.71760,400
Oct 29, 201958.9559.4958.8559.2658.81636,400
Oct 28, 201959.1159.2758.8058.9358.49699,000
Oct 25, 201959.4859.7159.2959.3258.87610,000
Oct 24, 201959.3359.8759.3059.7559.301,264,700
Oct 23, 201959.0659.2658.8259.1058.66860,600
Oct 22, 201959.4459.6958.9659.1758.731,543,400
Oct 21, 201959.2859.6559.1559.2358.78773,300
Oct 18, 201959.7060.1559.5960.0859.63566,600
Oct 17, 201960.3660.3859.9259.9859.53739,100
Oct 16, 201959.3659.5459.0159.3958.94677,000
Oct 15, 201958.2958.5358.1858.3757.931,081,400
Oct 14, 201958.7958.9358.5158.7258.28721,400
Oct 11, 201959.0559.3658.9159.1558.71821,100
Oct 10, 201958.8759.4258.7759.2958.84624,900
Oct 09, 201959.4259.6359.1959.5259.07617,600
Oct 08, 201959.6559.7659.1159.1158.67778,000
Oct 07, 201959.6160.0159.5659.6959.24641,400
Oct 04, 201958.9359.6858.9359.6859.231,017,000
Oct 03, 201959.1159.6259.0959.4158.961,312,100
Oct 02, 201959.6159.7658.8659.1058.661,179,800
Oct 01, 201959.9560.3359.6460.2359.782,030,100
Sep 30, 201960.0460.5660.0260.1059.65875,100
Sep 27, 201960.6660.6760.2460.4459.99695,800
Sep 26, 201960.4960.7860.4660.6960.23647,500
Sep 25, 201960.3060.3959.8960.2059.75960,900
Sep 24, 201960.6961.2160.6660.9660.50640,800
Sep 23, 201960.5960.7360.3160.3559.90587,300
Sep 20, 201960.4860.8559.9159.9759.521,070,000
Sep 19, 201961.3961.7161.3561.4661.00623,300
Sep 18, 201961.3161.5761.1861.5061.04856,900
Sep 17, 201960.9161.6560.8961.4460.98975,700
Sep 16, 201960.7660.7860.1760.4560.00878,500
Sep 13, 201961.0461.3861.0061.1460.68531,000
Sep 12, 201961.2561.8561.2261.6761.21631,900
Sep 11, 201960.8061.5460.8061.5461.08670,100
Sep 10, 201961.3261.5661.1361.5361.07788,500
Sep 09, 201963.1163.1462.5162.7262.25803,300
Sep 06, 201963.8664.0963.7963.8763.39435,200
Sep 05, 201964.3864.4063.7263.7463.26651,800
Sep 04, 201964.3164.8464.2464.8364.34474,500
Sep 03, 201963.6264.3563.5764.3163.83651,700
Aug 30, 201963.5163.5462.9163.1862.71659,200
Aug 29, 201963.3163.3162.6562.9662.49893,800
Aug 28, 201962.6762.8462.4262.6362.161,211,400
Aug 27, 201961.7962.5961.7662.3661.89892,000
Aug 26, 201961.3461.6261.3061.5061.04367,400
Aug 23, 201961.6462.0560.9561.0960.63659,300
Aug 22, 201961.4461.7761.2961.7161.25603,100
Aug 21, 201961.8262.1061.7561.8561.39647,400
Aug 20, 201961.9461.9961.3961.5761.11634,900
Aug 19, 201961.5361.9661.4661.8261.36624,900
Aug 16, 201960.5661.1760.3661.0660.60890,400
Aug 15, 201960.2160.4359.8460.0359.581,030,600
Aug 14, 201959.4760.1359.3959.4659.011,050,600
Aug 13, 201959.0959.5159.0759.4959.04807,200
Aug 12, 201959.3159.6159.2559.5059.05609,800
Aug 09, 201959.1159.2658.5958.8658.42794,300
Aug 08, 201958.5259.1558.4559.0958.65535,000
Aug 08, 20190.4585 Dividend
Aug 07, 201958.6159.5058.5259.3958.49621,100
Aug 06, 201958.9559.1658.5758.9058.01635,900
Aug 05, 201959.6059.6858.4658.6957.80642,600
Aug 02, 201960.5360.5559.6259.8758.96678,400
Aug 01, 201960.1760.8260.1660.4159.49782,300
Jul 31, 201960.3160.8959.6260.1259.21745,900
Jul 30, 201961.3961.5060.9361.0760.14536,700
Jul 29, 201961.5261.7161.2261.4660.53459,000
Jul 26, 201960.6060.9560.5560.9560.03514,500
Jul 25, 201961.2061.3060.5260.8959.97778,100
Jul 24, 201962.4662.6462.1362.2361.29589,100
Jul 23, 201963.1263.1262.5862.6461.69404,200
Jul 22, 201962.7362.8262.5262.8061.85379,700
Jul 19, 201963.0363.1062.3362.3661.41526,900
Jul 18, 201963.0963.3962.9263.3162.35819,600
Jul 17, 201963.4263.5362.9863.1062.14440,300
Jul 16, 201963.3063.3763.0563.1562.19491,600
Jul 15, 201962.9463.1762.7262.8461.89403,800
Jul 12, 201962.6262.8062.4262.6861.73540,100
Jul 11, 201962.9563.0062.5062.7461.79422,900
Jul 10, 201962.6963.0262.6562.6861.73486,400
Jul 09, 201962.6862.9562.6462.9061.95718,800
Jul 08, 201963.3863.5363.1963.5062.54476,700
Jul 05, 201963.1263.3962.6763.2762.31440,900
Jul 03, 201963.9264.1063.7963.8062.83395,000
Jul 02, 201962.3263.1662.3263.0562.09832,100
Jul 01, 201962.2662.2761.6862.0661.12761,700
Jun 28, 201961.8562.1861.7161.9761.03483,500
Jun 27, 201961.4861.7861.4761.6760.73568,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...