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

Unilever Plc (OP: UNLYF )

53.44 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, May 16, 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, 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%)
Sep 01, 2017 57.58 58.70 58.70 3,140 +1.12(+1.95%)
Aug 30, 2017 57.58 57.58 57.58 100 -0.57(-0.99%)
Aug 25, 2017 58.15 58.15 58.15 192 +0.25(+0.43%)
Aug 21, 2017 57.90 57.90 57.90 0 +0.85(+1.49%)
Aug 17, 2017 57.05 57.05 57.05 0 -0.70(-1.21%)
Aug 15, 2017 57.75 57.75 57.75 0 +0.40(+0.70%)
Aug 14, 2017 57.35 57.35 57.35 57.35 325 +0.00(+0.00%)
Aug 10, 2017 57.35 57.35 57.35 3 -0.35(-0.61%)
Aug 07, 2017 57.70 57.70 57.70 0 +0.40(+0.70%)
Aug 04, 2017 57.30 57.30 57.30 57.30 640 -0.10(-0.17%)
Aug 03, 2017 57.40 57.40 57.40 57.40 401 +1.00(+1.77%)
Aug 02, 2017 56.40 56.65 56.40 56.40 1,262 -1.10(-1.91%)
Jul 26, 2017 57.50 57.50 57.50 0 +0.30(+0.52%)
Jul 25, 2017 56.59 57.20 56.59 57.20 432 +1.70(+3.06%)
Jul 18, 2017 55.50 55.50 55.50 0 -0.22(-0.40%)
Jul 14, 2017 55.73 55.73 55.73 0 +0.88(+1.60%)
Jul 13, 2017 55.38 55.38 54.85 54.85 678 -0.19(-0.35%)
Jul 12, 2017 55.21 55.21 55.04 55.04 370 +1.64(+3.07%)
Jul 03, 2017 53.40 53.40 53.40 53.40 0 +0.00(+0.00%)
Jun 30, 2017 53.40 53.40 53.40 0 +0.21(+0.39%)
Jun 29, 2017 53.19 53.19 53.19 53.19 2,282 -2.01(-3.64%)
Jun 28, 2017 54.80 55.20 54.80 55.20 1,215 +0.15(+0.27%)
Jun 26, 2017 55.05 55.05 55.05 0 +0.95(+1.76%)
Jun 23, 2017 54.10 54.10 54.10 54.10 536 -0.14(-0.26%)
Jun 16, 2017 54.24 54.24 54.24 0 +0.45(+0.84%)
Jun 15, 2017 53.79 53.79 53.79 53.79 275 -0.31(-0.57%)
Jun 12, 2017 54.10 54.10 54.10 0 -1.55(-2.79%)
Jun 06, 2017 55.65 55.65 55.65 20 -0.20(-0.36%)
Jun 05, 2017 56.33 56.33 55.85 55.85 300 +0.01(+0.02%)
Jun 02, 2017 55.84 55.84 55.84 55.84 840 +0.77(+1.39%)
May 30, 2017 55.08 55.08 55.08 0 +0.30(+0.54%)
May 22, 2017 54.78 54.78 54.78 33 +0.43(+0.79%)
May 19, 2017 54.35 54.35 54.35 54.35 100 +1.05(+1.97%)
May 18, 2017 53.40 53.40 53.30 53.30 537 -0.04(-0.07%)
May 16, 2017 53.34 53.34 53.34 18 +0.34(+0.64%)
May 15, 2017 53.00 53.00 53.00 53.00 900 +0.00(+0.00%)
May 12, 2017 53.00 53.00 53.00 53.00 115 +0.50(+0.95%)
May 10, 2017 52.50 52.50 52.50 0 +0.22(+0.43%)
May 08, 2017 52.28 52.28 52.28 0 +0.65(+1.26%)
May 04, 2017 51.62 51.62 51.62 5 +0.15(+0.29%)
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.