Unilever Plc (NY: UL )

60.38 USD +0.64 (+1.07%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 59.62 59.94 59.55 59.74 1,591,076 +0.05(+0.08%)
May 06, 2021 59.03 59.80 59.01 59.69 1,596,628 +0.75(+1.27%)
May 05, 2021 58.83 59.12 58.75 58.94 1,180,872 +0.63(+1.08%)
May 04, 2021 58.31 58.67 58.14 58.31 3,185,962 -0.90(-1.52%)
May 03, 2021 59.04 59.33 58.90 59.21 939,671 +0.49(+0.83%)
Apr 30, 2021 59.13 59.13 58.49 58.72 1,973,800 -0.20(-0.34%)
Apr 29, 2021 58.97 59.13 58.64 58.92 3,032,356 +2.13(+3.75%)
Apr 28, 2021 56.65 56.90 56.65 56.79 1,553,951 +0.30(+0.53%)
Apr 27, 2021 56.36 56.71 56.32 56.49 1,950,528 -0.41(-0.72%)
Apr 26, 2021 56.84 56.97 56.60 56.90 1,452,944 +0.02(+0.04%)
Apr 23, 2021 56.85 57.00 56.51 56.88 2,001,400 -0.28(-0.49%)
Apr 22, 2021 56.72 57.40 56.56 57.16 2,118,872 -0.55(-0.95%)
Apr 21, 2021 57.47 57.81 57.40 57.71 2,060,253 -0.10(-0.17%)
Apr 20, 2021 57.52 57.84 57.35 57.81 2,582,690 +0.13(+0.23%)
Apr 19, 2021 57.75 57.85 57.48 57.68 1,417,629 +0.11(+0.19%)
Apr 16, 2021 57.41 57.76 57.35 57.57 1,368,300 +0.15(+0.26%)
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%)
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.