Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Unilever PLC (UL)

NYSE - NYSE Delayed Price. Currency in USD
49.66+0.13 (+0.26%)
At close: 01:00PM EST
49.60 -0.06 (-0.12%)
After hours: 03:47PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202249.5849.8449.4449.6649.66995,000
Nov 23, 202249.5649.7549.3949.5349.532,183,700
Nov 22, 202248.7749.1848.7449.1049.102,416,600
Nov 21, 202248.2348.7348.1648.6948.692,264,300
Nov 18, 202248.3648.4148.0648.2148.212,002,900
Nov 17, 202247.6248.1847.6248.1348.133,122,700
Nov 17, 20220.421 Dividend
Nov 16, 202248.4048.5148.1848.4748.052,780,100
Nov 15, 202248.1648.2947.3847.9247.503,441,200
Nov 14, 202247.4147.9847.2547.4547.043,414,000
Nov 11, 202246.1947.2445.9947.1646.753,872,100
Nov 10, 202247.3147.5846.9747.5447.132,877,600
Nov 09, 202246.3446.6046.1546.1645.761,792,000
Nov 08, 202246.3246.8946.2946.6346.222,382,000
Nov 07, 202246.2946.4946.0846.3045.902,291,900
Nov 04, 202245.3246.2945.2246.2845.882,979,600
Nov 03, 202244.5044.7944.4944.6244.232,031,400
Nov 02, 202245.4045.9044.9144.9244.532,159,900
Nov 01, 202245.8345.9245.2045.5045.101,965,100
Oct 31, 202245.8245.9545.4145.5145.114,309,100
Oct 28, 202245.1645.8144.9645.7445.342,930,500
Oct 27, 202244.4644.8844.4244.7044.313,526,200
Oct 26, 202244.2845.1644.2644.9844.592,765,000
Oct 25, 202244.6545.1644.6545.1344.742,600,200
Oct 24, 202244.1844.6043.6044.4544.065,578,200
Oct 21, 202243.9444.6543.8644.5644.173,348,100
Oct 20, 202243.9344.1443.4243.5243.143,410,600
Oct 19, 202244.0844.1743.5543.8043.421,842,900
Oct 18, 202243.9644.3243.9144.1943.812,512,800
Oct 17, 202243.9644.3743.8843.9843.602,818,000
Oct 14, 202244.0144.1043.2243.2542.872,440,600
Oct 13, 202242.6243.8142.4443.6843.303,521,700
Oct 12, 202243.2743.6743.1643.5243.142,752,200
Oct 11, 202243.6744.1343.2943.3242.942,877,200
Oct 10, 202243.1343.3442.9043.2442.862,166,800
Oct 07, 202243.9644.0043.2643.3542.972,890,700
Oct 06, 202244.2044.2043.6043.7343.352,623,500
Oct 05, 202244.7644.9044.2744.6244.232,141,600
Oct 04, 202244.8845.3344.8045.2744.886,207,400
Oct 03, 202243.8044.1543.4744.1243.743,037,800
Sep 30, 202244.2144.4843.8243.8443.463,608,100
Sep 29, 202244.7345.0444.3844.7144.327,808,000
Sep 28, 202243.3144.4243.1344.2443.864,552,200
Sep 27, 202244.2644.4643.1643.3142.935,349,800
Sep 26, 202244.1944.3843.4943.8243.444,909,500
Sep 23, 202244.5044.5343.5643.8543.473,215,300
Sep 22, 202245.9546.0045.5245.6645.262,880,200
Sep 21, 202245.3846.1845.3545.5345.133,362,500
Sep 20, 202245.3345.4445.0445.2244.831,769,400
Sep 19, 202244.9945.3644.9645.3444.951,411,500
Sep 16, 202245.3145.3444.9645.1744.782,029,100
Sep 15, 202245.4645.7145.2945.3945.001,977,000
Sep 14, 202245.9746.1545.7245.9245.522,290,300
Sep 13, 202246.7246.8445.8945.8945.492,322,200
Sep 12, 202246.9747.1046.8246.8346.422,410,700
Sep 09, 202245.9746.1445.7646.0145.612,782,300
Sep 08, 202244.6045.1044.5044.9544.562,643,800
Sep 07, 202244.8045.3044.7945.3044.911,698,500
Sep 06, 202245.1545.3944.7344.8044.412,350,000
Sep 02, 202245.0945.3444.4644.6044.211,827,800
Sep 01, 202244.9244.9544.5444.9144.522,046,000
Aug 31, 202245.8645.9945.3645.3945.001,608,500
Aug 30, 202246.2046.2645.7045.7545.351,727,400
Aug 29, 202245.9646.2045.9045.9545.551,516,300
Aug 26, 202246.8946.9945.9746.0245.621,671,800
Aug 25, 202246.7647.0146.4947.0146.601,220,200
Aug 24, 202246.7847.2046.6746.9446.531,687,200
Aug 23, 202246.4646.8246.4046.5946.191,611,300
Aug 22, 202247.2947.4846.9547.0246.611,654,300
Aug 19, 202247.4347.6347.2547.4147.001,750,200
Aug 18, 202247.3247.3947.0847.3546.942,618,100
Aug 17, 202247.4847.7447.4047.6547.242,522,800
Aug 16, 202247.2247.7847.1747.6547.242,558,700
Aug 15, 202247.5747.8447.5147.8147.393,251,900
Aug 12, 202247.2947.8047.0647.7847.364,610,500
Aug 11, 202247.7147.9547.6247.6547.241,839,400
Aug 10, 202248.3048.4848.2348.3847.961,960,800
Aug 09, 202248.2248.3347.8047.8547.432,886,200
Aug 08, 202248.5648.7148.3448.4248.001,742,300
Aug 05, 202248.0648.1547.7048.0747.651,830,600
Aug 04, 202248.4448.5948.1648.4248.001,599,700
Aug 04, 20220.434 Dividend
Aug 03, 202248.4348.9048.3848.8047.952,146,400
Aug 02, 202249.1749.2348.4548.4947.642,231,300
Aug 01, 202248.8849.1848.8048.9048.042,415,100
Jul 29, 202248.3848.8048.1948.6647.815,037,200
Jul 28, 202248.1348.4247.8748.3447.492,320,000
Jul 27, 202248.6548.7547.9648.4447.593,887,800
Jul 26, 202248.2749.1147.9748.8548.008,309,400
Jul 25, 202247.3447.3446.9747.1446.311,815,200
Jul 22, 202246.8447.1546.7647.0246.201,639,200
Jul 21, 202246.1646.6946.0246.6645.841,771,600
Jul 20, 202247.0247.1046.4346.5745.752,026,800
Jul 19, 202247.7847.8647.2147.3046.473,129,000
Jul 18, 202246.4446.6145.8945.9445.141,868,600
Jul 15, 202246.3146.4846.1046.2145.401,932,000
Jul 14, 202245.8745.9845.5245.9345.131,977,100
Jul 13, 202245.6646.6445.6346.2745.462,235,800
Jul 12, 202245.9446.4845.8446.0245.212,465,700
Jul 11, 202245.8646.0145.6845.7844.981,766,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement