U.S. Markets closed

Unilever PLC (UL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.74-1.26 (-2.21%)
At close: 4:00PM EDT
55.76 +0.02 (0.04%)
After hours: 07:34PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202156.2056.3555.7155.7455.742,227,684
Jul 23, 202156.5157.1056.3657.0057.002,560,200
Jul 22, 202155.9456.1055.5055.5255.524,620,900
Jul 21, 202158.9959.1858.6058.7158.711,660,400
Jul 20, 202158.9359.3158.6558.8258.821,885,400
Jul 19, 202159.5559.8759.1959.5759.571,734,500
Jul 16, 202160.0260.2659.7760.1560.151,816,100
Jul 15, 202159.7259.7659.3159.6459.641,130,400
Jul 14, 202159.5559.8359.3459.7759.771,141,000
Jul 13, 202159.6660.1259.6459.8059.80872,500
Jul 12, 202159.4959.9159.4959.7459.741,021,700
Jul 09, 202159.2059.6159.2059.4959.491,280,100
Jul 08, 202159.3159.5258.9359.1959.191,310,200
Jul 07, 202159.4660.1259.3159.9259.921,065,500
Jul 06, 202159.2159.3058.9059.1959.191,117,500
Jul 02, 202158.6559.1358.5758.9558.951,041,600
Jul 01, 202158.5958.8458.5758.7858.781,362,100
Jun 30, 202158.6459.1158.2758.5058.501,679,900
Jun 29, 202159.4459.4459.1359.2659.26956,000
Jun 28, 202159.4059.7759.3559.5159.511,117,600
Jun 25, 202159.3559.6559.1659.5859.581,370,300
Jun 24, 202159.4059.5759.0859.2359.231,491,200
Jun 23, 202160.3260.3659.5059.5359.531,285,700
Jun 22, 202160.1260.2359.9359.9859.98964,000
Jun 21, 202159.7760.0159.6459.9859.981,150,100
Jun 18, 202159.8159.8759.2559.5059.501,977,200
Jun 17, 202160.4060.9960.3760.8660.861,223,000
Jun 16, 202161.6861.8160.5960.6060.601,333,900
Jun 15, 202161.1961.2860.7860.8460.841,027,800
Jun 14, 202160.3760.8460.2760.8460.84909,200
Jun 11, 202160.3060.4560.1760.3760.371,105,000
Jun 10, 202160.4160.6760.3160.5160.511,506,000
Jun 09, 202160.5960.7259.9359.9459.941,716,600
Jun 08, 202160.9060.9060.3660.4060.40979,200
Jun 07, 202160.5960.7060.3960.6760.67830,900
Jun 04, 202160.5460.7460.3860.6160.61923,000
Jun 03, 202160.3260.5360.1160.5160.511,039,300
Jun 02, 202160.2160.4959.9860.4360.431,398,100
Jun 01, 202160.4960.5059.8959.9859.981,227,800
May 28, 202159.8260.1859.8259.9759.971,443,800
May 27, 202160.2460.5459.4759.5459.542,445,400
May 26, 202161.0061.2060.7060.7360.731,158,100
May 25, 202160.8060.9860.5060.9160.911,201,600
May 24, 202160.5360.7260.4660.5360.53973,500
May 21, 202160.7861.0060.4660.5060.501,073,500
May 20, 202160.4460.9760.4160.7860.781,639,800
May 20, 20210.516 Dividend
May 19, 202160.8261.0360.4060.5660.041,636,300
May 18, 202161.0161.1960.6960.8260.301,498,600
May 17, 202160.8761.1960.7961.0560.531,324,500
May 14, 202160.6760.8660.3860.5960.071,304,300
May 13, 202159.5560.5359.4860.2559.742,458,600
May 12, 202159.9760.3659.8459.9159.403,629,800
May 11, 202159.5760.0459.3460.0359.523,249,800
May 10, 202160.0460.5859.9860.4559.931,657,300
May 07, 202159.6259.9459.5559.7459.231,591,100
May 06, 202159.0359.8059.0159.6959.181,596,600
May 05, 202158.8359.1358.7558.9458.441,180,900
May 04, 202158.3158.6758.1458.3157.813,186,000
May 03, 202159.0459.3358.9059.2158.71939,700
Apr 30, 202159.1359.1358.4958.7258.221,973,700
Apr 29, 202158.9759.1358.6458.9258.423,032,400
Apr 28, 202156.6556.9056.6556.7956.311,554,000
Apr 27, 202156.3656.7156.3256.4956.011,950,500
Apr 26, 202156.8456.9756.6056.9056.421,452,900
Apr 23, 202156.8557.0056.5156.8856.402,001,500
Apr 22, 202156.7257.4056.5657.1656.672,118,900
Apr 21, 202157.4757.8157.4057.7157.222,060,300
Apr 20, 202157.5257.8457.3557.8157.322,582,700
Apr 19, 202157.7557.8557.4857.6857.191,417,600
Apr 16, 202157.4157.7657.3557.5757.081,368,300
Apr 15, 202157.3257.7057.3057.4256.931,350,900
Apr 14, 202156.8056.8856.4856.6656.181,343,200
Apr 13, 202156.6956.9256.6456.8456.361,949,600
Apr 12, 202156.5356.9856.4156.8656.381,726,900
Apr 09, 202156.6356.7756.5056.7556.272,297,800
Apr 08, 202157.0157.3256.8757.0256.532,363,300
Apr 07, 202156.9656.9656.5856.6956.211,558,600
Apr 06, 202156.3256.7556.1856.4856.001,390,400
Apr 05, 202155.9356.4855.9356.3055.821,050,100
Apr 01, 202156.0856.1055.6055.8655.382,079,900
Mar 31, 202156.2456.2855.8155.8355.351,700,700
Mar 30, 202156.0156.2555.7855.9255.442,014,300
Mar 29, 202156.0556.8356.0256.6756.191,975,300
Mar 26, 202155.7456.1955.5556.1955.711,358,900
Mar 25, 202155.9656.1555.6455.9855.501,553,800
Mar 24, 202155.3555.9355.2755.6655.191,671,200
Mar 23, 202155.8656.4055.7856.0255.541,789,900
Mar 22, 202155.2255.8155.1855.6755.201,521,300
Mar 19, 202155.2255.4454.9255.1954.722,567,700
Mar 18, 202155.7456.1255.5955.9255.441,781,100
Mar 17, 202155.9256.1955.7555.7555.272,447,600
Mar 16, 202155.3056.2255.2856.1155.633,477,300
Mar 15, 202155.6155.6254.8655.1554.683,451,100
Mar 12, 202154.7255.2054.6255.1354.661,811,200
Mar 11, 202154.6754.8354.5354.5954.121,981,200
Mar 10, 202155.0255.0254.5754.8354.362,437,500
Mar 09, 202154.7454.8554.1054.1153.652,382,800
Mar 08, 202153.5454.3653.5153.9853.523,109,400
Mar 05, 202153.4654.0653.3354.0253.562,619,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...