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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
May 03, 2018 | 53.05 | 53.05 | 53.05 | 0 | -2.44(-4.40%) | |
Apr 30, 2018 | 55.49 | 55.49 | 55.49 | 60 | +0.54(+0.98%) | |
Apr 27, 2018 | 54.95 | 54.95 | 54.95 | 54.95 | 2,598 | -0.25(-0.45%) |
Apr 24, 2018 | 55.20 | 55.20 | 55.20 | 0 | +0.30(+0.55%) | |
Apr 20, 2018 | 54.90 | 54.90 | 54.90 | 0 | -0.90(-1.61%) | |
Apr 18, 2018 | 55.80 | 55.80 | 55.80 | 0 | +0.01(+0.01%) | |
Apr 10, 2018 | 55.79 | 55.79 | 55.79 | 40 | -0.16(-0.28%) | |
Apr 04, 2018 | 55.95 | 55.95 | 55.95 | 80 | +0.39(+0.70%) | |
Apr 03, 2018 | 54.99 | 55.56 | 54.75 | 55.56 | 1,544 | +0.31(+0.56%) |
Mar 29, 2018 | 55.25 | 55.25 | 55.25 | 80 | +2.60(+4.94%) | |
Mar 26, 2018 | 52.65 | 52.65 | 52.65 | 0 | +0.35(+0.67%) | |
Mar 22, 2018 | 52.30 | 52.30 | 52.30 | 100 | -0.43(-0.81%) | |
Mar 20, 2018 | 52.73 | 52.73 | 52.73 | 80 | -0.45(-0.85%) | |
Mar 14, 2018 | 53.17 | 53.17 | 53.17 | 160 | -0.28(-0.51%) | |
Mar 12, 2018 | 53.45 | 53.45 | 53.45 | 0 | +1.45(+2.79%) | |
Mar 06, 2018 | 52.00 | 52.00 | 52.00 | 120 | -1.08(-2.03%) | |
Feb 23, 2018 | 53.08 | 53.08 | 53.08 | 0 | +1.33(+2.57%) | |
Feb 22, 2018 | 51.75 | 51.75 | 51.75 | 51.75 | 240 | -1.19(-2.25%) |
Feb 21, 2018 | 52.94 | 52.94 | 52.94 | 52.94 | 240 | +0.61(+1.18%) |
Feb 20, 2018 | 52.33 | 52.33 | 52.33 | 52.33 | 1,280 | -1.80(-3.33%) |
Feb 16, 2018 | 54.13 | 54.13 | 54.13 | 0 | +3.60(+7.12%) | |
Feb 09, 2018 | 50.53 | 50.53 | 50.53 | 192 | -3.68(-6.78%) | |
Feb 07, 2018 | 54.21 | 54.21 | 54.21 | 9 | -0.76(-1.39%) | |
Feb 06, 2018 | 53.64 | 54.97 | 53.64 | 54.97 | 1,615 | -1.31(-2.33%) |
Feb 02, 2018 | 56.28 | 56.28 | 56.28 | 20 | +0.38(+0.68%) | |
Jan 30, 2018 | 55.90 | 55.90 | 55.90 | 80 | -0.30(-0.52%) | |
Jan 26, 2018 | 56.20 | 56.20 | 56.20 | 2 | -0.55(-0.98%) | |
Jan 23, 2018 | 56.75 | 56.75 | 56.75 | 40 | -0.02(-0.04%) | |
Jan 22, 2018 | 56.77 | 56.77 | 56.77 | 56.77 | 108 | +0.38(+0.68%) |
Jan 18, 2018 | 56.39 | 56.39 | 56.39 | 268 | +1.06(+1.92%) | |
Jan 16, 2018 | 55.33 | 55.33 | 55.33 | 190 | +1.28(+2.37%) | |
Jan 12, 2018 | 54.05 | 54.05 | 54.05 | 0 | -0.25(-0.46%) | |
Jan 11, 2018 | 53.75 | 54.30 | 53.75 | 54.30 | 2,074 | -1.33(-2.39%) |
Jan 04, 2018 | 55.63 | 55.63 | 55.63 | 0 | +1.08(+1.98%) | |
Jan 03, 2018 | 54.35 | 54.55 | 54.35 | 54.55 | 827 | -1.20(-2.15%) |
Dec 29, 2017 | 55.75 | 55.75 | 55.75 | 123 | +0.42(+0.76%) | |
Dec 27, 2017 | 55.33 | 55.33 | 55.33 | 80 | +0.49(+0.89%) | |
Dec 20, 2017 | 54.84 | 54.84 | 54.84 | 0 | -0.86(-1.55%) | |
Dec 19, 2017 | 55.70 | 55.70 | 55.70 | 55.70 | 832 | +0.41(+0.73%) |
Dec 14, 2017 | 55.30 | 55.30 | 55.30 | 20 | -0.25(-0.45%) | |
Dec 12, 2017 | 55.55 | 55.55 | 55.55 | 90 | -0.53(-0.94%) | |
Dec 07, 2017 | 56.08 | 56.08 | 56.08 | 0 | -0.11(-0.20%) | |
Dec 01, 2017 | 56.19 | 56.19 | 56.19 | 0 | +0.34(+0.61%) | |
Nov 30, 2017 | 56.54 | 56.54 | 55.85 | 55.85 | 1,088 | -1.35(-2.36%) |
Nov 27, 2017 | 57.20 | 57.20 | 57.20 | 100 | +0.00(+0.00%) | |
Nov 24, 2017 | 57.20 | 57.20 | 57.20 | 57.20 | 1,340 | +1.75(+3.16%) |
Nov 21, 2017 | 55.45 | 55.45 | 55.45 | 55.45 | 60 | +0.20(+0.36%) |
Nov 20, 2017 | 55.25 | 55.25 | 55.25 | 55.25 | 881 | +0.75(+1.38%) |
Nov 17, 2017 | 54.98 | 54.98 | 54.50 | 54.50 | 1,935 | -1.12(-2.02%) |
Nov 16, 2017 | 55.62 | 55.62 | 55.62 | 55.62 | 899 | +0.00(+0.00%) |
Nov 14, 2017 | 55.62 | 55.62 | 55.62 | 0 | +0.33(+0.59%) | |
Nov 10, 2017 | 55.30 | 55.30 | 55.30 | 60 | +0.20(+0.36%) | |
Nov 08, 2017 | 55.10 | 55.10 | 55.10 | 0 | -0.15(-0.27%) | |
Nov 07, 2017 | 55.25 | 55.25 | 55.25 | 55.25 | 140 | -0.25(-0.45%) |
Nov 03, 2017 | 55.50 | 55.50 | 55.50 | 80 | -0.65(-1.16%) | |
Nov 02, 2017 | 56.15 | 56.15 | 56.15 | 56.15 | 200 | +0.25(+0.45%) |
Nov 01, 2017 | 57.10 | 57.10 | 55.90 | 55.90 | 345 | +0.00(+0.00%) |
Oct 27, 2017 | 55.90 | 55.90 | 55.90 | 40 | +2.00(+3.71%) | |
Oct 23, 2017 | 53.90 | 53.90 | 53.90 | 110 | -2.05(-3.66%) | |
Oct 20, 2017 | 55.95 | 55.95 | 55.95 | 55.95 | 240 | -3.10(-5.25%) |
Oct 17, 2017 | 59.05 | 59.05 | 59.05 | 200 | -0.20(-0.34%) | |
Oct 12, 2017 | 59.25 | 59.25 | 59.25 | 0 | +0.55(+0.94%) | |
Oct 11, 2017 | 58.70 | 58.70 | 58.70 | 58.70 | 760 | +1.40(+2.44%) |
Oct 10, 2017 | 57.59 | 57.59 | 57.30 | 57.30 | 3,666 | -0.45(-0.78%) |
Oct 09, 2017 | 57.75 | 57.75 | 57.75 | 57.75 | 100 | +0.10(+0.17%) |
Oct 06, 2017 | 57.65 | 57.65 | 57.65 | 57.65 | 1,440 | +0.30(+0.52%) |
Oct 04, 2017 | 57.35 | 57.35 | 57.35 | 164 | -0.95(-1.63%) | |
Oct 03, 2017 | 58.30 | 58.30 | 58.30 | 58.30 | 900 | -0.25(-0.43%) |
Oct 02, 2017 | 58.55 | 58.55 | 58.55 | 58.55 | 1,698 | +0.01(+0.02%) |
Sep 29, 2017 | 58.60 | 58.60 | 58.54 | 58.54 | 740 | +0.74(+1.28%) |
Sep 28, 2017 | 57.19 | 57.80 | 57.19 | 57.80 | 3,577 | +0.25(+0.43%) |
Sep 27, 2017 | 57.55 | 57.55 | 56.84 | 57.55 | 1,167 | -0.20(-0.35%) |
Sep 26, 2017 | 57.85 | 57.85 | 57.75 | 57.75 | 1,940 | -0.40(-0.69%) |
Sep 25, 2017 | 58.10 | 58.15 | 58.10 | 58.15 | 960 | +0.05(+0.09%) |
Sep 22, 2017 | 58.05 | 58.10 | 57.85 | 58.10 | 2,669 | +0.46(+0.80%) |
Sep 21, 2017 | 58.25 | 58.25 | 57.64 | 57.64 | 678 | -0.81(-1.39%) |
Sep 20, 2017 | 58.69 | 58.69 | 58.45 | 58.45 | 3,067 | -1.10(-1.85%) |
Sep 19, 2017 | 59.65 | 59.65 | 59.55 | 59.55 | 260 | +0.95(+1.62%) |
Sep 15, 2017 | 58.60 | 58.60 | 58.60 | 41 | -0.50(-0.85%) | |
Sep 14, 2017 | 58.15 | 59.10 | 58.15 | 59.10 | 660 | -0.25(-0.42%) |
Sep 13, 2017 | 59.35 | 59.35 | 59.35 | 59.35 | 400 | +0.85(+1.45%) |
Sep 12, 2017 | 59.15 | 59.55 | 58.50 | 58.50 | 6,932 | -0.98(-1.65%) |
Sep 11, 2017 | 59.40 | 59.48 | 59.40 | 59.48 | 1,200 | +0.23(+0.39%) |
Sep 06, 2017 | 59.25 | 59.25 | 59.25 | 81 | +0.50(+0.85%) | |
Sep 05, 2017 | 58.70 | 58.75 | 58.17 | 58.75 | 5,560 | +0.05(+0.09%) |
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.
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.