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

Unilever Plc (OP: UNLYF )

55.60 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, May 23, 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 (%)
Apr 30, 2019 60.45 60.45 60.45 60.45 100 +1.40(+2.37%)
Apr 29, 2019 59.30 59.30 59.05 59.05 402 -0.35(-0.59%)
Apr 26, 2019 58.40 59.40 58.40 59.40 400 +1.00(+1.71%)
Apr 18, 2019 58.40 58.40 58.40 0 +0.90(+1.57%)
Apr 17, 2019 57.50 57.50 57.50 54 +0.00(+0.00%)
Apr 16, 2019 56.49 57.50 56.49 57.50 1,132 -0.05(-0.09%)
Apr 15, 2019 57.55 57.55 57.55 90 +0.00(+0.00%)
Apr 12, 2019 57.65 57.65 57.55 57.55 900 +0.88(+1.55%)
Apr 11, 2019 56.67 56.67 56.67 56.67 1,450 -0.19(-0.33%)
Apr 10, 2019 56.86 56.86 56.86 41 +0.00(+0.00%)
Apr 09, 2019 56.86 56.86 56.86 20 +0.00(+0.00%)
Apr 05, 2019 56.86 56.86 56.86 0 -1.09(-1.88%)
Apr 04, 2019 57.10 57.95 57.10 57.95 250 +0.25(+0.43%)
Apr 03, 2019 57.70 57.70 57.70 4 +0.00(+0.00%)
Apr 02, 2019 57.70 57.70 57.70 57.70 357 +1.00(+1.76%)
Apr 01, 2019 56.70 56.70 56.70 56.70 464 -1.05(-1.82%)
Mar 29, 2019 57.75 57.75 57.75 57.75 100 +0.81(+1.42%)
Mar 28, 2019 56.94 56.94 56.94 56.94 890 +0.23(+0.41%)
Mar 27, 2019 57.71 57.71 56.71 56.71 575 +0.20(+0.35%)
Mar 26, 2019 56.51 56.51 56.51 77 +0.00(+0.00%)
Mar 22, 2019 56.51 56.51 56.51 0 -0.58(-1.02%)
Mar 21, 2019 56.99 57.09 56.99 57.09 905 +0.39(+0.69%)
Mar 20, 2019 56.70 56.70 56.70 56.70 295 +1.07(+1.92%)
Mar 19, 2019 56.34 56.34 55.63 55.63 2,081 -0.79(-1.40%)
Mar 18, 2019 56.42 56.42 56.42 56.42 475 +0.72(+1.29%)
Mar 15, 2019 55.70 55.70 55.70 40 +0.00(+0.00%)
Mar 14, 2019 55.70 55.70 55.70 55.70 1,000 +1.70(+3.15%)
Mar 12, 2019 54.00 54.00 54.00 0 +0.05(+0.09%)
Mar 07, 2019 53.95 53.95 53.95 0 +0.00(+0.00%)
Mar 06, 2019 53.95 53.95 53.95 53.95 300 +0.53(+0.98%)
Mar 05, 2019 53.42 53.42 53.42 53.42 180 +0.11(+0.22%)
Mar 04, 2019 53.31 53.31 53.31 53.31 397 +0.11(+0.21%)
Feb 28, 2019 53.20 53.20 53.20 0 -1.40(-2.56%)
Feb 27, 2019 54.60 54.60 54.60 17 +0.00(+0.00%)
Feb 26, 2019 54.60 54.60 54.60 180 +0.00(+0.00%)
Feb 25, 2019 54.27 54.60 53.79 54.60 807 +0.65(+1.20%)
Feb 20, 2019 53.95 53.95 53.95 0 +0.00(+0.00%)
Feb 19, 2019 53.95 53.95 53.95 0 +0.00(+0.00%)
Feb 14, 2019 53.95 53.95 53.95 0 -0.90(-1.64%)
Feb 13, 2019 54.85 54.85 54.85 54.85 909 +0.11(+0.20%)
Feb 12, 2019 54.40 54.74 54.05 54.74 1,668 +1.24(+2.32%)
Feb 11, 2019 53.50 53.50 53.50 13 +0.00(+0.00%)
Feb 08, 2019 53.50 53.50 53.50 40 +0.00(+0.00%)
Feb 07, 2019 53.50 53.50 53.50 100 +0.00(+0.00%)
Feb 05, 2019 53.50 53.50 53.50 0 +0.00(+0.00%)
Feb 01, 2019 53.50 53.50 53.50 0 +0.00(+0.00%)
Jan 30, 2019 53.50 53.50 53.50 0 +0.65(+1.23%)
Jan 28, 2019 52.85 52.85 52.85 0 +0.98(+1.89%)
Jan 25, 2019 51.87 51.87 51.87 40 +0.00(+0.00%)
Jan 24, 2019 51.87 51.87 51.87 20 +0.00(+0.00%)
Jan 18, 2019 51.87 51.87 51.87 0 -0.01(-0.01%)
Jan 17, 2019 51.88 51.88 51.88 51.88 293 -0.77(-1.47%)
Jan 16, 2019 52.65 52.65 52.65 40 +0.00(+0.00%)
Jan 14, 2019 52.65 52.65 52.65 0 +0.10(+0.19%)
Jan 11, 2019 52.55 52.55 52.55 158 +0.00(+0.00%)
Jan 10, 2019 52.55 52.55 52.55 52.55 338 +0.35(+0.67%)
Jan 04, 2019 52.20 52.20 52.20 0 -0.53(-1.01%)
Jan 03, 2019 52.73 52.73 52.73 52.73 873 +1.12(+2.17%)
Dec 27, 2018 51.61 51.61 51.61 0 -2.09(-3.88%)
Dec 26, 2018 51.62 53.70 51.62 53.70 1,086 +1.24(+2.37%)
Dec 24, 2018 52.45 52.45 52.45 4 +0.00(+0.00%)
Dec 21, 2018 52.45 52.45 52.45 52.45 2,200 +0.35(+0.66%)
Dec 20, 2018 52.10 52.10 52.10 52.10 434 -2.65(-4.83%)
Dec 19, 2018 54.75 54.75 54.75 40 +0.00(+0.00%)
Dec 14, 2018 54.75 54.75 54.75 0 +0.00(+0.00%)
Dec 13, 2018 54.75 54.75 54.75 1 +0.00(+0.00%)
Dec 12, 2018 54.75 54.75 54.75 81 +0.00(+0.00%)
Dec 11, 2018 54.70 54.75 54.70 54.75 240 -0.40(-0.73%)
Dec 06, 2018 55.15 55.15 55.15 0 +0.00(+0.00%)
Dec 04, 2018 55.15 55.15 53.86 55.15 600 +1.20(+2.22%)
Dec 03, 2018 53.95 53.95 53.95 53.95 1,510 +0.72(+1.35%)
Nov 30, 2018 53.98 53.98 53.23 53.23 600 -1.35(-2.46%)
Nov 29, 2018 54.60 54.60 54.58 54.58 1,077 +0.87(+1.61%)
Nov 27, 2018 53.71 53.71 53.71 0 +0.00(+0.00%)
Nov 26, 2018 53.90 53.90 53.71 53.71 862 -0.62(-1.13%)
Nov 23, 2018 54.33 54.33 54.33 54.33 300 +0.48(+0.88%)
Nov 20, 2018 53.85 53.85 53.85 0 +0.00(+0.00%)
Nov 19, 2018 54.52 54.52 53.85 53.85 320 -1.14(-2.07%)
Nov 16, 2018 54.60 54.99 54.60 54.99 800 +0.36(+0.65%)
Nov 15, 2018 54.63 54.63 54.63 54.63 2,335 +0.76(+1.41%)
Nov 13, 2018 53.88 53.88 53.88 0 +1.08(+2.04%)
Nov 12, 2018 52.80 52.80 52.80 52.80 290 -0.30(-0.56%)
Nov 09, 2018 53.10 53.10 53.10 53.10 400 +0.64(+1.22%)
Nov 08, 2018 52.46 52.46 52.46 52.46 180 -1.14(-2.13%)
Nov 07, 2018 53.60 53.60 53.60 53.60 3,578 +1.03(+1.96%)
Nov 01, 2018 52.57 52.57 52.57 0 -0.60(-1.14%)
Oct 30, 2018 53.17 53.17 53.17 0 -1.53(-2.79%)
Oct 25, 2018 54.70 54.70 54.70 0 +1.36(+2.55%)
Oct 24, 2018 53.34 53.34 53.34 140 +0.00(+0.00%)
Oct 23, 2018 53.34 53.34 53.34 53.34 180 +1.84(+3.57%)
Oct 22, 2018 51.50 51.50 51.50 40 +0.00(+0.00%)
Oct 19, 2018 51.50 51.50 51.50 105 +0.00(+0.00%)
Oct 18, 2018 52.09 52.09 51.50 51.50 1,768 -2.00(-3.74%)
Oct 17, 2018 53.25 53.50 53.25 53.50 500 +1.40(+2.69%)
Oct 16, 2018 52.10 52.10 52.10 0 +0.00(+0.00%)
Oct 15, 2018 52.10 52.10 52.10 52.10 100 -2.56(-4.68%)
Oct 10, 2018 54.66 54.66 54.66 0 +0.00(+0.00%)
Oct 09, 2018 54.66 54.66 54.66 40 +0.00(+0.00%)
Oct 04, 2018 54.66 54.66 54.66 0 +0.00(+0.00%)
Oct 01, 2018 54.66 54.66 54.66 0 +0.20(+0.37%)
Sep 28, 2018 54.85 54.85 54.46 54.46 600 -0.20(-0.38%)
Sep 26, 2018 54.66 54.66 54.66 0 +0.30(+0.56%)
Sep 25, 2018 54.91 54.91 54.36 54.36 1,711 -1.23(-2.20%)
Sep 24, 2018 55.59 55.59 55.59 40 +0.00(+0.00%)
Sep 20, 2018 55.59 55.59 55.59 0 -0.94(-1.65%)
Sep 19, 2018 56.52 56.52 56.52 25 +0.00(+0.00%)
Sep 18, 2018 56.52 56.52 56.52 56.52 4,359 +0.54(+0.97%)
Sep 17, 2018 55.98 55.98 55.98 62 +0.00(+0.00%)
Sep 14, 2018 55.98 55.98 55.98 55.98 1,000 +0.62(+1.11%)
Sep 12, 2018 55.36 55.36 55.36 0 +0.00(+0.00%)
Sep 11, 2018 55.36 55.36 55.36 60 +0.00(+0.00%)
Sep 06, 2018 55.36 55.36 55.36 0 +0.00(+0.00%)
Sep 05, 2018 55.36 55.36 55.36 40 +0.00(+0.00%)
Sep 04, 2018 55.63 55.63 55.36 55.36 283 -2.52(-4.35%)
Aug 31, 2018 57.88 57.88 57.88 0 +0.00(+0.00%)
Aug 28, 2018 57.88 57.88 57.88 0 +1.38(+2.43%)
Aug 27, 2018 56.50 56.50 56.50 60 +0.00(+0.00%)
Aug 24, 2018 56.50 56.50 56.50 56.50 1,200 +0.39(+0.70%)
Aug 23, 2018 56.11 56.11 56.11 20 +0.00(+0.00%)
Aug 22, 2018 56.11 56.11 56.11 82 +0.00(+0.00%)
Aug 21, 2018 56.55 56.55 56.11 56.11 2,271 -0.44(-0.78%)
Aug 20, 2018 56.55 56.55 56.55 200 +0.00(+0.00%)
Aug 17, 2018 56.55 56.55 56.55 56.55 1,200 +0.55(+0.99%)
Aug 14, 2018 55.99 55.99 55.99 0 -0.89(-1.57%)
Aug 09, 2018 56.89 56.89 56.89 0 +0.00(+0.00%)
Aug 08, 2018 56.89 56.89 56.89 45 +0.00(+0.00%)
Aug 07, 2018 56.89 56.89 56.89 56.89 150 -0.85(-1.48%)
Aug 02, 2018 57.74 57.74 57.74 0 +0.00(+0.00%)
Aug 01, 2018 57.74 57.74 57.74 57.74 160 +0.00(+0.00%)
Jul 31, 2018 30 +0.00(+0.00%)
Jul 30, 2018 56.40 56.40 56.40 56.40 1,200 +0.00(+0.00%)
Jul 27, 2018 40 +0.00(+0.00%)
Jul 18, 2018 55.54 55.54 55.54 40 +0.94(+1.72%)
Jul 17, 2018 54.50 54.60 54.50 54.60 7,583 -0.01(-0.02%)
Jul 02, 2018 54.61 54.61 54.61 20 -0.34(-0.62%)
Jun 29, 2018 54.95 54.95 54.95 54.95 280 +0.70(+1.28%)
Jun 22, 2018 54.26 54.26 54.26 20 +0.39(+0.72%)
Jun 19, 2018 53.87 53.87 53.87 80 +0.55(+1.03%)
Jun 15, 2018 53.32 53.32 53.32 60 -1.13(-2.08%)
Jun 14, 2018 54.45 54.45 54.29 54.45 900 -0.40(-0.73%)
Jun 13, 2018 54.85 54.85 54.85 54.85 213 -0.77(-1.39%)
Jun 12, 2018 55.62 55.62 55.62 55.62 257 +1.12(+2.05%)
Jun 08, 2018 54.51 54.51 54.51 0 -1.08(-1.93%)
Jun 04, 2018 55.59 55.59 55.59 0 +0.43(+0.77%)
May 25, 2018 55.16 55.16 55.16 0 -0.19(-0.34%)
May 24, 2018 55.35 55.35 55.35 55.35 280 +0.45(+0.81%)
May 16, 2018 54.91 54.91 54.91 120 -0.45(-0.80%)
May 15, 2018 55.35 55.35 55.35 55.35 150,040 -1.39(-2.45%)
May 10, 2018 56.74 56.74 56.74 140 +3.69(+6.96%)
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.