U.S. Markets open in 8 hrs 48 mins

The Unilever Group (UL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.90-1.57 (-2.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2020------
Sep 18, 202061.3861.6660.5460.9060.901,644,900
Sep 17, 202062.1162.6361.9462.4762.47986,100
Sep 16, 202062.6962.8062.1362.2262.22730,300
Sep 15, 202062.7762.9462.4062.4762.47978,600
Sep 14, 202062.5262.5461.7561.7661.76687,400
Sep 11, 202062.0562.4761.6461.9861.982,066,400
Sep 10, 202062.0462.1161.0861.0961.091,006,200
Sep 09, 202061.4662.3961.4462.1162.111,032,900
Sep 08, 202059.6160.0659.1959.6759.671,260,900
Sep 04, 202059.6059.8158.4659.1659.16958,600
Sep 03, 202061.0561.2159.5259.7959.79827,900
Sep 02, 202060.3361.0160.3260.9260.92596,800
Sep 01, 202059.4559.7259.0759.6459.64801,600
Aug 31, 202059.8360.1159.4859.5859.58640,600
Aug 28, 202060.0860.1859.4860.1560.15660,900
Aug 27, 202061.1761.2560.3860.4060.40644,700
Aug 26, 202060.0160.4259.9460.3060.30523,800
Aug 25, 202060.5460.5759.9060.1860.18507,000
Aug 24, 202060.6060.6360.0660.2860.28516,800
Aug 21, 202058.8559.6858.8159.5659.56469,200
Aug 20, 202059.6960.1359.5860.0760.07655,800
Aug 19, 202060.6160.6159.9560.0560.05776,400
Aug 18, 202060.1660.1859.7660.0560.05763,900
Aug 17, 202059.5659.9859.5659.7559.75740,300
Aug 14, 202059.6359.8959.3059.4459.441,242,100
Aug 13, 202060.2560.4459.8159.9159.91786,400
Aug 12, 202059.8060.5059.7260.1860.18791,200
Aug 11, 202059.6459.6758.6958.7858.78647,900
Aug 10, 202059.9459.9459.4259.5759.57870,300
Aug 07, 202059.7659.8959.4259.6959.69726,300
Aug 06, 202060.3060.6560.2860.4260.42930,100
Aug 06, 20200.469 Dividend
Aug 05, 202062.0862.2561.1461.1860.71706,200
Aug 04, 202060.7861.7560.6961.7561.28773,100
Aug 03, 202061.7261.9261.0461.2560.78794,300
Jul 31, 202061.0561.1959.9260.4860.021,023,600
Jul 30, 202060.9761.5260.3961.4460.97755,700
Jul 29, 202062.6462.6462.0062.2661.78794,900
Jul 28, 202060.3661.6660.3661.2360.76806,900
Jul 27, 202061.4161.4160.7961.0460.57781,200
Jul 24, 202060.9161.0460.0360.1559.69899,600
Jul 23, 202060.5060.9659.6159.6759.211,733,200
Jul 22, 202055.8655.9555.3055.8555.42886,700
Jul 21, 202055.9856.3255.5455.5655.13851,600
Jul 20, 202055.7955.9755.1755.2754.851,190,600
Jul 17, 202055.5755.8255.3755.7055.27554,200
Jul 16, 202055.0755.3054.9755.1654.74635,100
Jul 15, 202055.6555.8555.1755.2254.80691,700
Jul 14, 202054.5855.0854.5855.0054.58802,500
Jul 13, 202054.6455.2154.3454.7654.341,864,800
Jul 10, 202053.9954.3053.8654.2153.791,085,500
Jul 09, 202054.6454.7753.5653.7153.302,065,500
Jul 08, 202054.2154.5954.0754.5954.17720,300
Jul 07, 202054.4654.8754.3654.5954.17664,000
Jul 06, 202055.4955.6654.9255.0454.62780,500
Jul 02, 202055.5456.0955.5455.6755.24653,800
Jul 01, 202054.7055.2954.6555.0754.65666,000
Jun 30, 202054.3954.9854.3854.8854.46991,800
Jun 29, 202055.3455.5655.0355.2754.85803,200
Jun 26, 202057.0857.0856.0956.1455.71884,300
Jun 25, 202056.3056.5655.8956.5256.091,021,100
Jun 24, 202057.2157.2556.3056.3055.871,430,600
Jun 23, 202057.2957.8757.1957.2156.771,026,800
Jun 22, 202057.9057.9457.1157.2056.76825,000
Jun 19, 202058.1558.2157.2457.3756.93986,800
Jun 18, 202057.1257.2356.5956.8556.411,512,300
Jun 17, 202056.8557.6956.8057.0356.592,247,400
Jun 16, 202056.0556.5255.6656.2955.861,441,400
Jun 15, 202054.0655.1653.8755.0254.601,420,900
Jun 12, 202054.7955.0754.1654.7554.334,006,100
Jun 11, 202055.2855.6954.3854.7154.294,120,200
Jun 10, 202056.4556.6956.1256.3655.931,061,000
Jun 09, 202055.4255.8955.3855.6055.17760,000
Jun 08, 202056.0756.5356.0156.5356.10825,900
Jun 05, 202056.4256.7556.0856.2555.82932,900
Jun 04, 202055.8356.2055.5955.7255.29923,600
Jun 03, 202055.1956.1055.1055.6955.26991,500
Jun 02, 202054.5754.8054.3054.6554.23859,700
Jun 01, 202054.2354.5454.0354.3953.97824,400
May 29, 202054.4954.5353.5754.0553.641,530,600
May 28, 202053.2753.9753.2453.6153.202,425,100
May 27, 202050.7852.2950.7652.2451.841,685,100
May 26, 202051.5051.5351.0051.0850.691,110,400
May 22, 202050.3650.8850.2350.7750.38991,300
May 21, 202051.3951.4850.7950.8450.451,287,600
May 20, 202051.3251.7251.2151.4351.041,124,800
May 19, 202051.4951.6050.6650.6750.281,624,500
May 18, 202051.7952.6451.6352.4552.051,327,700
May 15, 202050.7051.2150.6651.2150.821,532,800
May 14, 202050.8351.1050.4250.9950.601,302,100
May 14, 20200.445 Dividend
May 13, 202052.1752.4051.5251.7850.941,065,000
May 12, 202052.4652.6751.8851.8851.041,021,200
May 11, 202051.5752.4451.4352.2051.351,627,300
May 08, 202051.4751.9951.0551.8851.042,432,100
May 07, 202050.7050.9250.1650.5549.731,218,800
May 06, 202050.7050.7349.7549.7848.971,087,100
May 05, 202050.6050.9650.4450.6149.791,609,700
May 04, 202050.7351.0350.3150.9650.131,173,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...