Unilever Plc (NY: UL )

61.71 USD -0.75 (-1.20%)
Streaming Delayed Price Updated: 12:41 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 62.82 62.86 62.39 62.46 1,022,194 +0.66(+1.07%)
Oct 19, 2020 62.80 62.93 61.76 61.80 1,633,527 -0.96(-1.53%)
Oct 16, 2020 62.81 62.92 62.58 62.76 820,900 +0.46(+0.74%)
Oct 15, 2020 62.32 62.60 62.20 62.30 939,236 -1.14(-1.80%)
Oct 14, 2020 63.40 63.89 63.20 63.44 831,309 +0.25(+0.40%)
Oct 13, 2020 62.92 63.40 62.92 63.19 1,667,611 +0.10(+0.16%)
Oct 12, 2020 63.04 63.50 63.01 63.09 1,137,766 -0.03(-0.05%)
Oct 09, 2020 62.69 63.32 62.60 63.12 1,342,800 +0.90(+1.45%)
Oct 08, 2020 62.08 62.40 62.02 62.22 662,449 +0.18(+0.29%)
Oct 07, 2020 61.76 62.13 61.73 62.04 422,333 +0.31(+0.50%)
Oct 06, 2020 62.52 62.56 61.55 61.73 686,573 -1.21(-1.92%)
Oct 05, 2020 62.84 63.02 62.68 62.94 580,187 +0.25(+0.40%)
Oct 02, 2020 62.11 62.91 62.02 62.69 1,002,800 +0.77(+1.24%)
Oct 01, 2020 61.87 62.29 61.42 61.92 1,062,206 +0.24(+0.39%)
Sep 30, 2020 62.02 62.18 61.41 61.68 647,084 -0.23(-0.37%)
Sep 29, 2020 61.77 62.04 61.58 61.91 907,490 +0.18(+0.29%)
Sep 28, 2020 61.89 62.25 61.66 61.73 865,952 +0.91(+1.50%)
Sep 25, 2020 60.32 60.82 60.16 60.82 639,800 +0.23(+0.38%)
Sep 24, 2020 60.69 60.78 59.98 60.59 744,492 +0.14(+0.23%)
Sep 23, 2020 61.44 61.47 60.43 60.45 908,638 -0.06(-0.10%)
Sep 22, 2020 60.25 60.88 60.21 60.51 928,648 +0.61(+1.02%)
Sep 21, 2020 59.96 59.98 59.31 59.90 1,216,671 -1.00(-1.64%)
Sep 18, 2020 61.38 61.66 60.54 60.90 1,644,900 -1.57(-2.51%)
Sep 17, 2020 62.11 62.63 61.94 62.47 986,126 +0.25(+0.40%)
Sep 16, 2020 62.69 62.79 62.13 62.22 730,294 -0.25(-0.40%)
Sep 15, 2020 62.77 62.94 62.40 62.47 978,608 +0.71(+1.15%)
Sep 14, 2020 62.52 62.54 61.75 61.76 687,418 -0.22(-0.35%)
Sep 11, 2020 62.05 62.47 61.64 61.98 2,066,400 +0.89(+1.46%)
Sep 10, 2020 62.04 62.11 61.08 61.09 1,006,204 -1.02(-1.64%)
Sep 09, 2020 61.46 62.39 61.44 62.11 1,032,884 +2.44(+4.09%)
Sep 08, 2020 59.61 60.06 59.19 59.67 1,260,942 +0.51(+0.86%)
Sep 04, 2020 59.60 59.81 58.46 59.16 958,500 -0.63(-1.05%)
Sep 03, 2020 61.05 61.21 59.52 59.79 827,905 -1.13(-1.85%)
Sep 02, 2020 60.33 61.01 60.32 60.92 596,779 +1.28(+2.15%)
Sep 01, 2020 59.45 59.72 59.07 59.64 801,561 +0.06(+0.10%)
Aug 31, 2020 59.83 60.11 59.48 59.58 640,690 -0.57(-0.95%)
Aug 28, 2020 60.08 60.18 59.48 60.15 660,800 -0.25(-0.41%)
Aug 27, 2020 61.17 61.25 60.38 60.40 644,682 +0.10(+0.17%)
Aug 26, 2020 60.01 60.42 59.94 60.30 523,778 +0.12(+0.20%)
Aug 25, 2020 60.54 60.57 59.90 60.18 506,965 -0.10(-0.17%)
Aug 24, 2020 60.60 60.63 60.06 60.28 516,760 +0.72(+1.21%)
Aug 21, 2020 58.85 59.68 58.81 59.56 469,100 -0.51(-0.85%)
Aug 20, 2020 59.69 60.13 59.58 60.07 655,779 +0.02(+0.03%)
Aug 19, 2020 60.61 60.61 59.95 60.05 776,396 +0.00(+0.00%)
Aug 18, 2020 60.16 60.18 59.76 60.05 763,878 +0.30(+0.50%)
Aug 17, 2020 59.56 59.98 59.56 59.75 740,276 +0.31(+0.52%)
Aug 14, 2020 59.63 59.89 59.30 59.44 1,242,000 -0.47(-0.78%)
Aug 13, 2020 60.25 60.44 59.81 59.91 786,357 -0.27(-0.45%)
Aug 12, 2020 59.80 60.50 59.72 60.18 791,207 +1.40(+2.38%)
Aug 11, 2020 59.64 59.67 58.69 58.78 647,870 -0.79(-1.33%)
Aug 10, 2020 59.94 59.94 59.42 59.57 870,300 -0.12(-0.20%)
Aug 07, 2020 59.76 59.89 59.42 59.69 726,300 -0.73(-1.21%)
Aug 06, 2020 60.30 60.65 60.28 60.42 930,090 -0.76(-1.24%)
Aug 05, 2020 62.08 62.25 61.14 61.18 706,160 -0.57(-0.92%)
Aug 04, 2020 60.78 61.75 60.69 61.75 773,066 +0.50(+0.82%)
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.