Unilever Plc (NY: UL )

57.42 USD -0.00 (-0.00%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 57.32 57.70 57.30 57.42 1,350,894 +0.76(+1.34%)
Apr 14, 2021 56.80 56.88 56.48 56.66 1,343,187 -0.18(-0.32%)
Apr 13, 2021 56.69 56.92 56.64 56.84 1,949,636 -0.02(-0.04%)
Apr 12, 2021 56.53 56.97 56.41 56.86 1,726,957 +0.11(+0.19%)
Apr 09, 2021 56.63 56.77 56.50 56.75 2,297,800 -0.27(-0.47%)
Apr 08, 2021 57.01 57.32 56.87 57.02 2,363,312 +0.33(+0.58%)
Apr 07, 2021 56.96 56.96 56.58 56.69 1,558,647 +0.21(+0.37%)
Apr 06, 2021 56.32 56.75 56.18 56.48 1,390,436 +0.18(+0.32%)
Apr 05, 2021 55.93 56.48 55.93 56.30 1,050,096 +0.44(+0.79%)
Apr 01, 2021 56.08 56.10 55.60 55.86 2,079,900 +0.03(+0.05%)
Mar 31, 2021 56.24 56.28 55.80 55.83 1,700,020 -0.09(-0.16%)
Mar 30, 2021 56.01 56.25 55.78 55.92 2,014,445 -0.75(-1.32%)
Mar 29, 2021 56.05 56.83 56.02 56.67 1,975,263 +0.48(+0.85%)
Mar 26, 2021 55.74 56.19 55.54 56.19 1,359,000 +0.21(+0.38%)
Mar 25, 2021 55.96 56.15 55.64 55.98 1,553,782 +0.32(+0.57%)
Mar 24, 2021 55.35 55.92 55.27 55.66 1,671,287 -0.36(-0.64%)
Mar 23, 2021 55.86 56.40 55.78 56.02 1,789,852 +0.35(+0.63%)
Mar 22, 2021 55.22 55.81 55.17 55.67 1,521,325 +0.48(+0.87%)
Mar 19, 2021 55.22 55.44 54.92 55.19 2,567,700 -0.73(-1.31%)
Mar 18, 2021 55.74 56.12 55.58 55.92 1,781,102 +0.17(+0.30%)
Mar 17, 2021 55.92 56.19 55.75 55.75 2,447,642 -0.36(-0.64%)
Mar 16, 2021 55.30 56.22 55.28 56.11 3,477,270 +0.96(+1.74%)
Mar 15, 2021 55.61 55.62 54.86 55.15 3,451,337 +0.02(+0.04%)
Mar 12, 2021 54.72 55.20 54.62 55.13 1,811,100 +0.54(+0.99%)
Mar 11, 2021 54.67 54.83 54.53 54.59 1,981,229 -0.24(-0.44%)
Mar 10, 2021 54.97 55.02 54.57 54.83 2,437,656 +0.72(+1.33%)
Mar 09, 2021 54.74 54.85 54.10 54.11 2,382,513 +0.13(+0.24%)
Mar 08, 2021 53.54 54.36 53.51 53.98 3,109,374 -0.04(-0.07%)
Mar 05, 2021 53.46 54.06 53.33 54.02 2,619,800 +0.54(+1.01%)
Mar 04, 2021 53.73 54.38 53.14 53.48 4,181,016 +0.04(+0.07%)
Mar 03, 2021 52.89 53.67 52.68 53.44 4,564,702 +0.18(+0.34%)
Mar 02, 2021 53.13 53.48 53.09 53.26 1,924,214 +0.62(+1.18%)
Mar 01, 2021 52.69 53.01 52.38 52.64 2,307,342 +0.58(+1.11%)
Feb 26, 2021 52.89 52.93 51.98 52.06 3,712,700 -1.75(-3.25%)
Feb 25, 2021 53.90 54.35 53.44 53.81 5,229,857 -0.45(-0.83%)
Feb 24, 2021 53.88 54.51 53.88 54.26 4,090,459 -1.16(-2.09%)
Feb 23, 2021 54.32 55.69 54.32 55.42 4,018,528 +1.11(+2.04%)
Feb 22, 2021 54.12 54.58 53.88 54.31 2,577,208 -0.07(-0.13%)
Feb 19, 2021 55.24 55.28 54.38 54.38 1,526,300 -1.24(-2.23%)
Feb 18, 2021 55.30 55.69 55.08 55.62 1,603,425 +0.56(+1.02%)
Feb 17, 2021 54.98 55.27 54.89 55.06 1,901,899 -0.68(-1.22%)
Feb 16, 2021 55.85 55.94 55.45 55.74 2,017,579 +0.69(+1.25%)
Feb 12, 2021 54.19 55.06 54.17 55.05 1,900,100 +0.70(+1.29%)
Feb 11, 2021 53.96 54.36 53.78 54.35 3,839,954 +0.10(+0.18%)
Feb 10, 2021 54.86 55.04 54.21 54.25 3,581,794 -0.23(-0.42%)
Feb 09, 2021 54.20 54.83 54.03 54.48 4,815,116 -0.54(-0.98%)
Feb 08, 2021 54.98 55.12 54.31 55.02 4,557,901 +0.00(+0.00%)
Feb 05, 2021 55.24 55.44 54.79 55.02 4,233,200 -0.83(-1.49%)
Feb 04, 2021 56.25 56.46 55.38 55.85 4,879,818 -3.45(-5.82%)
Feb 03, 2021 59.31 59.37 58.85 59.30 1,358,410 +0.60(+1.02%)
Feb 02, 2021 58.70 58.89 58.44 58.70 1,041,955 +0.32(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.