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

Unilever Plc (OP: UNLYF )

56.00 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 5, 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 (%)
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%)
Jan 04, 2016 41.46 41.46 40.84 40.85 4,925 -1.86(-4.35%)
Dec 31, 2015 42.71 42.71 42.71 0 -0.09(-0.21%)
Dec 30, 2015 43.45 43.45 42.80 42.80 2,968 -0.15(-0.35%)
Dec 24, 2015 42.95 42.95 42.95 391 +1.15(+2.75%)
Dec 21, 2015 41.80 41.80 41.80 0 +0.00(+0.00%)
Dec 18, 2015 41.80 41.80 41.80 41.80 4,534 +0.19(+0.46%)
Dec 15, 2015 41.61 41.61 41.61 8,364 +0.91(+2.24%)
Dec 14, 2015 41.38 41.38 40.70 40.70 1,582 -1.41(-3.35%)
Dec 10, 2015 42.11 42.11 42.11 0 -0.60(-1.40%)
Dec 07, 2015 42.71 42.71 42.71 0 +1.06(+2.55%)
Dec 03, 2015 41.65 41.65 41.65 1,449 -1.31(-3.05%)
Nov 23, 2015 42.96 42.96 42.96 61 -0.80(-1.83%)
Nov 20, 2015 43.76 43.76 43.76 43.76 850 +0.66(+1.53%)
Nov 19, 2015 43.10 43.10 43.10 43.10 240 +1.00(+2.38%)
Nov 18, 2015 42.10 42.10 42.10 42.10 257 -0.11(-0.26%)
Nov 16, 2015 42.21 42.21 42.21 0 -0.14(-0.33%)
Nov 12, 2015 42.35 42.35 42.35 4,538 -0.62(-1.44%)
Nov 11, 2015 42.97 42.97 42.97 42.97 942 +0.22(+0.51%)
Nov 06, 2015 42.75 42.75 42.75 1,373 -0.71(-1.63%)
Nov 04, 2015 43.46 43.46 43.46 1 -0.50(-1.14%)
Nov 03, 2015 43.85 43.96 43.85 43.96 1,768 -0.14(-0.32%)
Nov 02, 2015 44.10 44.10 44.10 44.10 819 -0.89(-1.99%)
Oct 29, 2015 44.99 44.99 44.99 0 +0.20(+0.44%)
Oct 27, 2015 44.80 44.80 44.80 437 -0.16(-0.36%)
Oct 23, 2015 44.96 44.96 44.96 1,704 -0.09(-0.20%)
Oct 21, 2015 45.05 45.05 45.05 0 +0.00(+0.00%)
Oct 19, 2015 45.05 45.05 45.05 953 +2.25(+5.26%)
Oct 13, 2015 42.80 42.80 42.80 28 +0.19(+0.45%)
Oct 08, 2015 42.61 42.61 42.61 0 +0.61(+1.45%)
Oct 07, 2015 41.85 42.00 41.85 42.00 2,688 -0.30(-0.71%)
Oct 06, 2015 42.30 42.30 42.30 42.30 195 -0.20(-0.47%)
Oct 05, 2015 41.95 42.50 41.95 42.50 745 +2.85(+7.19%)
Sep 28, 2015 39.65 39.65 39.65 29 +0.27(+0.69%)
Sep 22, 2015 39.38 39.38 39.38 3,759 -1.32(-3.24%)
Sep 21, 2015 40.70 40.70 40.70 40.70 2,611 +0.49(+1.22%)
Sep 18, 2015 40.21 40.21 40.21 40.21 1,830 +1.12(+2.87%)
Sep 15, 2015 39.09 39.09 39.09 297 +0.14(+0.36%)
Sep 14, 2015 39.05 39.05 38.89 38.95 5,365 -0.25(-0.64%)
Sep 11, 2015 39.20 39.20 39.20 39.20 135 -0.21(-0.53%)
Sep 10, 2015 39.64 39.64 39.41 39.41 9,680 -0.25(-0.63%)
Sep 08, 2015 39.66 39.66 39.66 0 +0.22(+0.56%)
Sep 03, 2015 39.44 39.44 39.44 0 -0.18(-0.44%)
Sep 02, 2015 39.45 39.62 39.45 39.62 824 +0.12(+0.29%)
Sep 01, 2015 38.88 39.50 38.88 39.50 3,202 -0.11(-0.28%)
Aug 31, 2015 39.61 39.61 39.61 39.61 397 -0.36(-0.90%)
Aug 28, 2015 40.00 40.05 39.96 39.97 2,617 -0.03(-0.08%)
Aug 27, 2015 40.00 40.00 40.00 40.00 1,775 -0.29(-0.72%)
Aug 26, 2015 40.29 40.29 40.29 40.29 625 -0.33(-0.80%)
Aug 25, 2015 40.62 40.62 40.62 40.62 2,001 +1.57(+4.01%)
Aug 24, 2015 39.05 39.05 39.05 39.05 2,738 -2.45(-5.90%)
Aug 21, 2015 41.41 41.50 41.41 41.50 200 -0.90(-2.12%)
Aug 20, 2015 41.80 42.40 41.80 42.40 304 -3.35(-7.32%)
Aug 10, 2015 45.75 45.75 45.75 0 -0.14(-0.31%)
Aug 05, 2015 45.89 45.89 45.89 0 +0.46(+1.01%)
Aug 04, 2015 45.43 45.43 45.43 45.43 1,288 +0.89(+2.00%)
Jul 29, 2015 44.54 44.54 44.54 71 +0.04(+0.09%)
Jul 28, 2015 44.30 44.50 44.30 44.50 10,493 +0.00(+0.00%)
Jul 27, 2015 44.50 44.50 44.26 44.50 5,491 +0.10(+0.23%)
Jul 22, 2015 44.40 44.40 44.40 0 +0.13(+0.29%)
Jul 21, 2015 44.40 44.40 44.27 44.27 1,303 -0.68(-1.51%)
Jul 17, 2015 44.95 44.95 44.95 0 -0.20(-0.44%)
Jul 16, 2015 45.15 45.15 45.15 45.15 5,244 +0.65(+1.46%)
Jul 13, 2015 44.50 44.50 44.50 0 +2.48(+5.90%)
Jul 08, 2015 42.02 42.02 42.02 0 -0.47(-1.11%)
Jun 30, 2015 42.49 42.49 42.49 0 -1.32(-3.01%)
Jun 19, 2015 43.81 43.81 43.81 0 +0.62(+1.44%)
Jun 15, 2015 43.19 43.19 43.19 1,858 +0.47(+1.10%)
Jun 09, 2015 42.72 42.72 42.72 2,247 +0.00(+0.00%)
Jun 08, 2015 42.72 42.72 42.72 42.72 119 -1.28(-2.91%)
Jun 04, 2015 44.00 44.00 44.00 0 -0.14(-0.32%)
Jun 03, 2015 44.14 44.14 44.14 44.14 105,596 +0.82(+1.89%)
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.