Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unilever Plc (OP: UNLYF )

54.00 +0.02 (+0.04%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 40.51 40.51 40.51 0 +0.87(+2.18%)
Dec 23, 2016 39.64 39.64 39.64 9 -0.06(-0.15%)
Dec 22, 2016 39.70 40.08 39.60 39.70 3,504 +0.12(+0.29%)
Dec 21, 2016 39.59 39.59 39.59 39.59 10,854 +0.20(+0.50%)
Dec 20, 2016 39.70 39.70 39.36 39.39 4,290 -0.06(-0.15%)
Dec 19, 2016 39.39 40.30 39.39 39.45 4,875 +0.61(+1.57%)
Dec 16, 2016 38.84 38.84 38.84 38.84 920,704 -1.91(-4.69%)
Dec 14, 2016 40.75 40.75 40.75 0 +0.20(+0.49%)
Dec 13, 2016 40.40 40.55 40.40 40.55 1,860 +1.75(+4.51%)
Dec 09, 2016 38.80 38.80 38.80 0 +0.65(+1.70%)
Dec 08, 2016 38.15 38.15 38.15 38.15 340 -0.60(-1.55%)
Dec 07, 2016 38.75 38.75 38.75 38.75 331,938 -0.55(-1.40%)
Dec 06, 2016 39.30 39.30 39.30 39.30 624 -0.33(-0.82%)
Dec 05, 2016 39.62 39.62 39.62 39.62 240 +0.92(+2.39%)
Dec 02, 2016 38.70 38.70 38.70 38.70 525 +0.16(+0.42%)
Dec 01, 2016 38.70 38.70 38.54 38.54 2,926 -0.81(-2.06%)
Nov 30, 2016 39.45 39.45 39.35 39.35 1,874 +0.75(+1.94%)
Nov 29, 2016 39.00 39.05 38.60 38.60 3,485 -0.90(-2.28%)
Nov 25, 2016 39.50 39.50 39.50 131 +1.00(+2.60%)
Nov 22, 2016 38.50 38.50 38.50 0 -0.55(-1.41%)
Nov 21, 2016 38.30 39.05 38.24 39.05 569 +0.82(+2.14%)
Nov 16, 2016 38.23 38.23 38.23 0 -0.59(-1.52%)
Nov 14, 2016 38.82 38.82 38.82 0 -0.33(-0.84%)
Nov 11, 2016 39.15 39.15 39.15 39.15 265 -0.85(-2.13%)
Nov 10, 2016 40.00 40.00 40.00 40.00 100 -0.66(-1.62%)
Nov 09, 2016 40.66 40.66 40.66 40.66 1,586 -0.32(-0.78%)
Nov 07, 2016 40.98 40.98 40.98 0 -0.62(-1.49%)
Nov 03, 2016 41.60 41.60 41.60 66 +0.04(+0.10%)
Nov 02, 2016 41.75 42.03 41.56 41.56 3,494 -0.04(-0.10%)
Nov 01, 2016 41.70 41.70 41.60 41.60 986 +0.04(+0.10%)
Oct 28, 2016 41.56 41.56 41.56 0 +0.00(+0.00%)
Oct 27, 2016 41.56 41.56 41.56 41.56 150 +0.00(+0.00%)
Oct 26, 2016 42.00 42.00 41.56 41.56 2,840 -0.24(-0.57%)
Oct 25, 2016 41.80 41.80 41.80 41.80 574 -0.35(-0.83%)
Oct 20, 2016 42.15 42.15 42.15 0 +0.05(+0.12%)
Oct 19, 2016 42.10 42.10 42.10 42.10 802 -0.91(-2.10%)
Oct 18, 2016 43.01 43.01 43.01 43.01 2,023 +0.76(+1.79%)
Oct 17, 2016 42.20 43.10 42.20 42.25 2,460 -0.35(-0.82%)
Oct 14, 2016 43.12 43.12 42.60 42.60 1,394 -1.32(-3.01%)
Oct 13, 2016 43.85 44.46 43.85 43.92 15,128 -0.78(-1.74%)
Oct 12, 2016 44.81 45.33 44.70 44.70 9,004 -1.75(-3.77%)
Oct 10, 2016 46.45 46.45 46.45 58 -0.30(-0.64%)
Oct 07, 2016 46.75 46.75 46.75 46.75 110 -0.97(-2.03%)
Oct 03, 2016 47.72 47.72 47.72 0 +0.60(+1.27%)
Sep 30, 2016 47.12 47.12 47.12 47.12 36 +0.00(+0.00%)
Sep 29, 2016 47.12 47.12 47.12 47.12 2,533 -0.66(-1.38%)
Sep 28, 2016 47.54 47.78 47.54 47.78 216,480 +1.48(+3.20%)
Sep 27, 2016 46.30 46.30 46.30 46.30 5,162 +0.00(+0.00%)
Sep 26, 2016 46.30 46.30 46.30 46.30 560 -0.40(-0.86%)
Sep 23, 2016 46.70 46.70 46.70 46.70 534 -1.07(-2.23%)
Sep 22, 2016 47.94 47.94 47.77 47.77 159,700 +1.61(+3.48%)
Sep 14, 2016 46.16 46.16 46.16 139,340 +0.01(+0.02%)
Sep 12, 2016 46.15 46.15 46.15 0 -0.23(-0.50%)
Sep 09, 2016 46.47 46.58 46.27 46.38 1,926 -0.95(-2.01%)
Sep 08, 2016 47.33 47.33 47.33 47.33 751 -0.80(-1.66%)
Sep 06, 2016 48.13 48.13 48.13 67 +1.71(+3.68%)
Sep 01, 2016 46.42 46.42 46.42 0 +0.49(+1.07%)
Aug 31, 2016 45.93 45.93 45.93 45.93 1,857 -0.61(-1.31%)
Aug 26, 2016 46.54 46.54 46.54 0 +0.04(+0.09%)
Aug 25, 2016 46.81 46.81 46.41 46.50 4,328 +0.24(+0.52%)
Aug 24, 2016 46.51 46.51 46.26 46.26 1,210 -0.18(-0.39%)
Aug 22, 2016 46.44 46.44 46.44 80 -0.12(-0.26%)
Aug 19, 2016 46.64 46.64 46.56 46.56 1,311 -0.55(-1.17%)
Aug 17, 2016 47.11 47.11 47.11 0 +0.58(+1.25%)
Aug 16, 2016 46.53 46.53 46.53 46.53 261 -0.17(-0.37%)
Aug 15, 2016 46.70 46.70 46.70 46.70 334 -0.16(-0.35%)
Aug 12, 2016 46.87 46.87 46.87 46.87 624 -0.27(-0.58%)
Aug 11, 2016 46.85 47.14 46.85 47.14 766 +0.93(+2.01%)
Aug 10, 2016 46.21 46.21 46.21 46.21 313 +0.09(+0.18%)
Aug 09, 2016 46.21 46.21 46.12 46.12 1,318 +0.19(+0.40%)
Aug 04, 2016 45.94 45.94 45.94 64 -0.26(-0.56%)
Aug 03, 2016 46.20 46.20 46.20 46.20 515 -0.12(-0.26%)
Aug 01, 2016 46.32 46.32 46.32 0 +0.17(+0.37%)
Jul 29, 2016 46.15 46.15 46.15 46.15 3,460 +0.15(+0.33%)
Jul 28, 2016 46.54 46.54 46.00 46.00 18,598 -0.11(-0.24%)
Jul 27, 2016 46.15 46.15 45.94 46.11 2,605 -0.20(-0.43%)
Jul 26, 2016 46.31 46.31 46.31 46.31 663 +0.21(+0.46%)
Jul 25, 2016 46.44 46.44 46.10 46.10 815 -0.15(-0.32%)
Jul 22, 2016 46.58 46.58 46.25 46.25 2,865 -0.02(-0.04%)
Jul 21, 2016 46.50 46.67 46.27 46.27 1,999 -0.67(-1.43%)
Jul 20, 2016 46.94 46.94 46.94 46.94 886 +0.44(+0.95%)
Jul 19, 2016 46.55 46.55 46.50 46.50 2,005 -0.43(-0.92%)
Jul 15, 2016 46.93 46.93 46.93 0 -0.32(-0.68%)
Jul 14, 2016 48.25 48.25 47.25 47.25 363,043 +0.35(+0.75%)
Jul 11, 2016 46.90 46.90 46.90 170 -0.30(-0.65%)
Jul 08, 2016 47.20 47.44 47.20 47.20 990 -0.38(-0.79%)
Jul 05, 2016 47.58 47.58 47.58 47.58 227 -0.12(-0.25%)
Jul 01, 2016 47.70 47.70 47.70 0 +1.80(+3.92%)
Jun 29, 2016 45.90 45.90 45.90 0 +0.41(+0.90%)
Jun 28, 2016 45.49 45.49 45.49 45.49 383 +2.25(+5.20%)
Jun 27, 2016 43.46 43.46 43.24 43.24 2,140 -2.01(-4.44%)
Jun 24, 2016 45.25 45.25 45.25 45.25 271 -1.65(-3.52%)
Jun 23, 2016 46.90 46.90 46.90 46.90 707 +0.86(+1.87%)
Jun 22, 2016 46.60 46.60 46.00 46.04 1,612 +2.34(+5.35%)
Jun 17, 2016 43.70 43.70 43.70 5 -0.20(-0.46%)
Jun 16, 2016 43.35 43.90 43.35 43.90 2,552 +0.17(+0.40%)
Jun 15, 2016 43.73 43.73 43.73 43.73 250 +0.62(+1.43%)
Jun 14, 2016 43.71 43.71 43.11 43.11 2,037 -1.29(-2.91%)
Jun 13, 2016 44.40 44.40 44.40 44.40 133 -1.68(-3.65%)
Jun 09, 2016 46.08 46.08 46.08 0 -0.82(-1.75%)
Jun 08, 2016 46.92 46.92 46.90 46.90 2,326 +0.12(+0.26%)
Jun 07, 2016 46.90 46.90 46.78 46.78 3,201 +1.13(+2.48%)
Jun 02, 2016 45.65 45.65 45.65 0 -0.27(-0.59%)
Jun 01, 2016 45.65 45.92 45.65 45.92 1,403 +0.03(+0.07%)
May 27, 2016 45.89 45.89 45.89 0 +0.25(+0.55%)
May 26, 2016 45.95 45.95 45.64 45.64 1,862 +0.24(+0.53%)
May 25, 2016 45.65 45.81 45.40 45.40 14,200 +1.15(+2.60%)
May 23, 2016 44.25 44.25 44.25 0 -0.02(-0.05%)
May 20, 2016 44.54 44.54 44.27 44.27 693 -0.13(-0.29%)
May 19, 2016 44.10 44.40 44.10 44.40 1,212 -0.94(-2.07%)
May 13, 2016 45.34 45.34 45.34 0 +0.05(+0.11%)
May 11, 2016 45.29 45.29 45.29 0 -0.11(-0.24%)
May 10, 2016 45.75 45.75 45.40 45.40 2,109 +0.39(+0.87%)
May 09, 2016 45.00 45.01 45.00 45.01 412 +0.37(+0.83%)
May 05, 2016 44.64 44.64 44.64 0 -0.03(-0.07%)
May 04, 2016 44.89 44.89 44.67 44.67 1,180 +0.01(+0.02%)
May 03, 2016 44.66 44.66 44.66 44.66 229 +0.06(+0.13%)
May 02, 2016 44.58 44.60 44.58 44.60 562 -0.35(-0.78%)
Apr 29, 2016 44.95 44.95 44.95 44.95 200 -0.41(-0.90%)
Apr 28, 2016 45.00 45.36 44.95 45.36 6,306 +0.45(+1.00%)
Apr 27, 2016 44.91 44.91 44.91 44.91 403 -0.74(-1.62%)
Apr 26, 2016 45.65 45.65 45.65 45.65 292 -0.80(-1.72%)
Apr 21, 2016 46.45 46.45 46.45 17 -0.85(-1.80%)
Apr 20, 2016 47.30 47.30 47.30 47.30 351 +0.75(+1.61%)
Apr 18, 2016 46.55 46.55 46.55 0 +0.55(+1.20%)
Apr 13, 2016 46.00 46.00 46.00 0 -0.10(-0.22%)
Apr 12, 2016 46.10 46.10 46.10 46.10 340 +0.31(+0.68%)
Apr 11, 2016 45.79 45.79 45.79 45.79 8,008 +0.44(+0.97%)
Apr 08, 2016 45.35 45.35 45.35 45.35 356 +0.05(+0.11%)
Apr 07, 2016 45.45 45.45 45.30 45.30 695 -0.10(-0.22%)
Apr 06, 2016 45.67 45.67 45.40 45.40 2,013 -0.14(-0.31%)
Apr 05, 2016 44.80 45.54 44.80 45.54 1,690 +0.39(+0.86%)
Apr 04, 2016 45.15 45.15 45.15 45.15 1,958 -0.20(-0.44%)
Mar 31, 2016 45.35 45.35 45.35 4,731 +0.24(+0.53%)
Mar 29, 2016 45.11 45.11 45.11 0 +0.58(+1.31%)
Mar 28, 2016 44.64 44.64 44.45 44.53 1,000 +0.43(+0.97%)
Mar 24, 2016 44.10 44.10 44.10 0 -0.18(-0.41%)
Mar 23, 2016 44.30 44.35 44.28 44.28 2,298 +0.43(+0.98%)
Mar 22, 2016 43.85 43.85 43.85 43.85 200 -0.65(-1.47%)
Mar 21, 2016 44.50 44.50 44.50 44.50 149 -0.32(-0.71%)
Mar 18, 2016 44.80 44.82 44.80 44.82 328 +0.12(+0.27%)
Mar 17, 2016 44.55 44.70 44.55 44.70 3,621 +1.01(+2.31%)
Mar 16, 2016 44.40 44.40 43.58 43.69 12,908 -0.66(-1.49%)
Mar 15, 2016 44.35 44.35 44.35 44.35 67,342 -0.58(-1.29%)
Mar 14, 2016 44.78 44.93 44.78 44.93 2,468 +0.57(+1.28%)
Mar 11, 2016 44.36 44.36 44.36 44.36 2,287 +0.16(+0.37%)
Mar 08, 2016 44.20 44.20 44.20 79 +0.56(+1.29%)
Mar 07, 2016 43.63 43.63 43.63 43.63 1,038 +0.76(+1.77%)
Mar 03, 2016 42.87 42.87 42.87 8 -0.13(-0.30%)
Mar 02, 2016 43.12 43.12 42.85 43.00 2,857 +0.31(+0.73%)
Feb 29, 2016 42.69 42.69 42.69 46 +0.03(+0.07%)
Feb 26, 2016 42.66 42.66 42.66 42.66 450 -0.40(-0.93%)
Feb 25, 2016 43.35 43.35 43.06 43.06 1,062 +0.95(+2.26%)
Feb 24, 2016 42.11 42.11 42.11 42.11 382 -0.45(-1.06%)
Feb 23, 2016 42.62 42.62 42.54 42.56 4,162 -1.12(-2.56%)
Feb 22, 2016 43.68 43.68 43.68 43.68 392 +0.62(+1.44%)
Feb 18, 2016 43.06 43.06 43.06 87 +0.30(+0.70%)
Feb 16, 2016 42.76 42.76 42.76 0 +1.10(+2.64%)
Feb 11, 2016 41.66 41.66 41.66 0 -0.69(-1.63%)
Feb 10, 2016 42.27 42.57 42.27 42.35 6,291 +0.51(+1.22%)
Feb 09, 2016 42.04 42.05 41.84 41.84 553 -0.21(-0.50%)
Feb 08, 2016 42.05 42.05 42.05 42.05 237 -1.05(-2.44%)
Feb 04, 2016 43.10 43.10 43.10 0 -0.85(-1.93%)
Feb 01, 2016 43.95 43.95 43.95 0 +1.61(+3.80%)
Jan 28, 2016 42.34 42.34 42.34 0 +0.24(+0.57%)
Jan 26, 2016 42.10 42.10 42.10 362 +0.30(+0.72%)
Jan 25, 2016 41.80 41.80 41.80 41.80 2,336 +0.42(+1.01%)
Jan 22, 2016 41.45 41.45 41.38 41.38 1,940 +0.21(+0.51%)
Jan 21, 2016 40.45 41.17 40.45 41.17 233 +1.40(+3.52%)
Jan 20, 2016 39.75 39.77 39.74 39.77 2,981 -1.50(-3.63%)
Jan 19, 2016 41.27 41.27 41.27 41.27 948 +0.98(+2.43%)
Jan 14, 2016 40.29 40.29 40.29 0 -0.53(-1.30%)
Jan 13, 2016 41.20 41.20 40.82 40.82 27,803 -0.34(-0.83%)
Jan 12, 2016 40.90 41.16 40.90 41.16 2,316 +0.42(+1.03%)
Jan 11, 2016 39.92 40.74 39.88 40.74 1,502 +0.19(+0.47%)
Jan 07, 2016 40.55 40.55 40.55 488 -0.20(-0.49%)
Jan 06, 2016 40.75 40.75 40.75 40.75 368 -0.56(-1.36%)
Jan 05, 2016 41.31 41.31 41.31 41.31 115 +0.46(+1.13%)
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.