NYSE - Delayed Quote USD

Unilever PLC (UL)

47.31 +0.46 (+0.98%)
At close: April 19 at 4:00 PM EDT
46.85 -0.46 (-0.97%)
After hours: April 19 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 47.23 47.39 47.02 47.31 47.31 4,972,900
Apr 18, 2024 46.98 47.14 46.61 46.85 46.85 5,673,100
Apr 17, 2024 46.93 47.05 46.46 46.69 46.69 4,907,100
Apr 16, 2024 46.64 46.71 46.47 46.47 46.47 2,911,900
Apr 15, 2024 47.03 47.13 46.64 46.71 46.71 2,546,800
Apr 12, 2024 47.39 47.45 46.75 46.76 46.76 3,179,300
Apr 11, 2024 48.04 48.09 47.58 47.65 47.65 2,637,800
Apr 10, 2024 48.13 48.19 47.66 47.74 47.74 2,926,900
Apr 9, 2024 48.48 48.57 48.23 48.40 48.40 2,998,200
Apr 8, 2024 48.25 48.39 48.16 48.18 48.18 2,446,600
Apr 5, 2024 48.48 48.50 48.25 48.44 48.44 2,242,500
Apr 4, 2024 49.14 49.21 48.65 48.72 48.72 2,085,200
Apr 3, 2024 49.32 49.34 48.87 48.90 48.90 2,055,000
Apr 2, 2024 49.47 49.54 49.30 49.35 49.35 2,660,500
Apr 1, 2024 49.98 50.12 49.59 49.85 49.85 1,201,000
Mar 28, 2024 49.99 50.24 49.95 50.19 50.19 1,290,300
Mar 27, 2024 49.55 50.14 49.53 50.14 50.14 2,290,500
Mar 26, 2024 50.11 50.20 49.63 49.63 49.63 3,464,200
Mar 25, 2024 50.10 50.21 49.59 49.64 49.64 3,977,600
Mar 22, 2024 49.96 50.28 49.92 49.99 49.99 2,356,700
Mar 21, 2024 49.44 49.59 49.35 49.46 49.46 2,515,400
Mar 20, 2024 49.45 49.49 49.11 49.44 49.44 2,073,800
Mar 19, 2024 49.92 50.04 49.72 49.86 49.86 4,792,100
Mar 18, 2024 48.63 48.75 48.42 48.52 48.52 1,934,200
Mar 15, 2024 49.17 49.25 48.88 48.94 48.94 2,246,100
Mar 14, 2024 49.79 49.82 49.18 49.28 49.28 2,770,000
Mar 13, 2024 49.78 49.95 49.69 49.76 49.76 2,218,200
Mar 12, 2024 49.49 49.75 49.41 49.65 49.65 3,501,800
Mar 11, 2024 49.30 49.43 49.12 49.36 49.36 2,488,100
Mar 8, 2024 49.17 49.32 49.06 49.18 49.18 3,754,100
Mar 7, 2024 48.97 49.06 48.87 48.98 48.98 2,672,400
Mar 6, 2024 49.13 49.25 48.99 49.02 49.02 2,378,900
Mar 5, 2024 49.15 49.30 49.00 49.04 49.04 1,429,000
Mar 4, 2024 49.00 49.17 48.99 49.14 49.14 1,470,800
Mar 1, 2024 48.93 49.18 48.66 49.15 49.15 2,345,800
Feb 29, 2024 49.14 49.16 48.85 48.97 48.97 1,891,600
Feb 28, 2024 48.97 49.24 48.93 49.07 49.07 1,697,300
Feb 27, 2024 49.56 49.76 49.34 49.61 49.61 2,327,100
Feb 26, 2024 50.74 50.75 50.43 50.47 50.47 1,692,200
Feb 23, 2024 50.72 50.83 50.60 50.66 50.66 1,945,300
Feb 22, 2024 0.46 Dividend
Feb 22, 2024 50.41 50.76 50.21 50.72 50.72 2,450,100
Feb 21, 2024 51.08 51.24 51.03 51.22 50.76 2,322,100
Feb 20, 2024 51.06 51.43 50.99 51.04 50.58 2,280,500
Feb 16, 2024 50.55 50.85 50.38 50.70 50.25 3,484,100
Feb 15, 2024 50.08 50.32 49.99 50.09 49.64 2,180,500
Feb 14, 2024 50.29 50.29 49.79 50.04 49.59 2,177,100
Feb 13, 2024 50.51 50.57 49.98 50.10 49.65 3,113,200
Feb 12, 2024 50.30 50.61 50.20 50.59 50.14 2,076,600
Feb 9, 2024 50.57 50.70 50.33 50.61 50.16 2,783,000
Feb 8, 2024 51.00 51.25 50.47 50.68 50.23 4,881,900
Feb 7, 2024 49.40 49.49 48.85 48.90 48.46 4,365,300
Feb 6, 2024 49.53 49.93 49.48 49.87 49.42 3,399,200
Feb 5, 2024 49.10 49.32 48.90 49.25 48.81 2,672,500
Feb 2, 2024 49.12 49.26 48.78 49.09 48.65 2,672,100
Feb 1, 2024 48.68 49.51 48.54 49.51 49.07 2,103,500
Jan 31, 2024 49.30 49.37 48.56 48.69 48.25 2,205,200
Jan 30, 2024 49.05 49.12 48.81 49.04 48.60 4,020,600
Jan 29, 2024 48.40 48.78 48.33 48.76 48.32 2,897,900
Jan 26, 2024 48.49 48.63 48.32 48.37 47.94 6,184,900
Jan 25, 2024 47.24 47.64 47.08 47.62 47.19 5,683,200
Jan 24, 2024 47.60 47.63 47.11 47.11 46.69 2,504,100
Jan 23, 2024 47.29 47.58 47.24 47.47 47.05 2,828,300
Jan 22, 2024 47.08 47.19 46.92 46.99 46.57 2,629,700
Jan 19, 2024 47.07 47.27 46.78 47.17 46.75 2,215,400
Jan 18, 2024 47.25 47.32 47.01 47.18 46.76 2,513,100
Jan 17, 2024 47.66 47.80 47.51 47.72 47.29 3,368,100
Jan 16, 2024 48.50 48.53 48.06 48.19 47.76 2,911,600
Jan 12, 2024 49.37 49.43 49.06 49.14 48.70 2,449,500
Jan 11, 2024 48.81 48.88 48.38 48.79 48.35 2,486,300
Jan 10, 2024 49.00 49.15 48.84 48.88 48.44 2,607,300
Jan 9, 2024 49.10 49.23 48.99 49.20 48.76 1,935,600
Jan 8, 2024 48.68 49.24 48.68 49.24 48.80 3,230,600
Jan 5, 2024 48.60 48.97 48.51 48.76 48.32 2,945,100
Jan 4, 2024 48.58 48.93 48.56 48.86 48.42 3,001,400
Jan 3, 2024 48.85 48.94 48.60 48.64 48.21 2,855,500
Jan 2, 2024 48.04 48.52 47.99 48.49 48.06 2,806,400
Dec 29, 2023 48.38 48.54 48.34 48.48 48.05 1,719,100
Dec 28, 2023 48.54 48.68 48.46 48.48 48.05 1,528,200
Dec 27, 2023 48.17 48.49 48.13 48.39 47.96 2,093,100
Dec 26, 2023 47.91 48.16 47.91 48.13 47.70 1,528,500
Dec 22, 2023 48.24 48.34 47.96 48.10 47.67 1,488,100
Dec 21, 2023 47.93 47.99 47.59 47.84 47.41 2,182,500
Dec 20, 2023 47.97 48.10 47.58 47.59 47.16 2,197,100
Dec 19, 2023 47.85 48.05 47.71 47.93 47.50 3,446,100
Dec 18, 2023 47.52 47.73 47.35 47.67 47.24 2,483,300
Dec 15, 2023 47.68 47.84 47.35 47.37 46.95 3,684,400
Dec 14, 2023 47.94 48.17 47.69 47.80 47.37 3,501,300
Dec 13, 2023 47.73 48.11 47.43 48.11 47.68 3,409,900
Dec 12, 2023 47.48 47.55 47.36 47.54 47.11 2,212,200
Dec 11, 2023 47.20 47.43 47.20 47.36 46.94 2,605,600
Dec 8, 2023 47.67 47.77 47.31 47.45 47.03 2,265,000
Dec 7, 2023 47.79 48.05 47.60 47.94 47.51 2,175,300
Dec 6, 2023 48.02 48.07 47.72 47.77 47.34 2,622,700
Dec 5, 2023 48.02 48.04 47.69 47.74 47.31 2,286,500
Dec 4, 2023 47.97 48.28 47.96 48.10 47.67 2,329,400
Dec 1, 2023 47.68 48.02 47.66 47.91 47.48 2,466,100
Nov 30, 2023 47.51 47.72 47.33 47.70 47.27 3,804,200
Nov 29, 2023 47.73 47.82 47.50 47.53 47.10 1,972,600
Nov 28, 2023 47.81 48.12 47.81 47.90 47.47 1,790,900
Nov 27, 2023 47.90 48.00 47.82 47.83 47.40 2,033,100
Nov 24, 2023 47.54 48.01 47.50 47.93 47.50 2,210,500
Nov 22, 2023 47.69 47.86 47.57 47.78 47.35 2,545,900
Nov 21, 2023 47.34 47.73 47.33 47.66 47.23 4,032,900
Nov 20, 2023 47.36 47.45 46.92 46.98 46.56 6,026,800
Nov 17, 2023 47.38 47.52 47.23 47.34 46.92 4,257,400
Nov 16, 2023 0.45 Dividend
Nov 16, 2023 47.66 47.91 47.61 47.71 47.28 2,389,800
Nov 15, 2023 48.42 48.51 48.27 48.35 47.47 2,265,400
Nov 14, 2023 48.55 48.90 48.50 48.80 47.91 2,268,000
Nov 13, 2023 48.24 48.52 48.22 48.30 47.42 1,918,300
Nov 10, 2023 48.34 48.49 47.85 48.44 47.56 2,012,400
Nov 9, 2023 48.84 48.93 48.42 48.54 47.65 2,624,400
Nov 8, 2023 47.83 48.00 47.77 47.81 46.94 2,095,400
Nov 7, 2023 47.81 47.92 47.67 47.80 46.93 1,744,900
Nov 6, 2023 47.76 47.85 47.65 47.73 46.86 2,306,200
Nov 3, 2023 47.71 47.81 47.57 47.64 46.77 1,932,500
Nov 2, 2023 47.36 47.69 47.26 47.67 46.80 2,167,600
Nov 1, 2023 47.48 47.51 47.02 47.21 46.35 2,463,100
Oct 31, 2023 47.31 47.38 47.10 47.35 46.49 2,194,200
Oct 30, 2023 46.90 47.11 46.85 46.96 46.10 3,043,900
Oct 27, 2023 46.80 46.86 46.16 46.26 45.42 4,430,400
Oct 26, 2023 47.65 48.01 47.10 47.26 46.40 3,724,100
Oct 25, 2023 48.39 48.83 48.27 48.53 47.64 2,313,400
Oct 24, 2023 48.31 48.60 48.24 48.54 47.65 1,951,000
Oct 23, 2023 48.39 48.75 48.30 48.56 47.67 2,323,400
Oct 20, 2023 48.45 48.60 48.19 48.20 47.32 2,196,400
Oct 19, 2023 48.57 48.72 48.27 48.39 47.51 1,881,000
Oct 18, 2023 48.53 48.71 48.27 48.36 47.48 2,269,100
Oct 17, 2023 48.30 48.57 48.10 48.38 47.50 2,059,000
Oct 16, 2023 47.56 48.14 47.42 48.01 47.13 1,945,600
Oct 13, 2023 47.83 48.13 47.54 47.80 46.93 1,653,400
Oct 12, 2023 48.34 48.41 47.58 47.77 46.90 2,227,300
Oct 11, 2023 48.58 48.67 48.13 48.34 47.46 2,212,800
Oct 10, 2023 48.35 48.69 48.30 48.50 47.61 2,009,300
Oct 9, 2023 48.00 48.15 47.65 48.02 47.14 1,681,300
Oct 6, 2023 48.08 48.35 47.25 48.22 47.34 3,045,900
Oct 5, 2023 49.13 49.31 48.79 48.94 48.05 1,886,100
Oct 4, 2023 48.95 49.07 48.46 48.93 48.04 1,724,000
Oct 3, 2023 49.13 49.25 48.70 48.79 47.90 2,478,700
Oct 2, 2023 48.96 49.02 48.61 48.74 47.85 1,734,400
Sep 29, 2023 49.85 49.86 49.27 49.40 48.50 2,213,900
Sep 28, 2023 49.01 49.30 48.96 49.20 48.30 1,846,900
Sep 27, 2023 49.41 49.43 48.66 48.80 47.91 2,073,700
Sep 26, 2023 49.57 49.65 49.31 49.31 48.41 2,068,800
Sep 25, 2023 49.81 49.89 49.64 49.75 48.84 1,549,600
Sep 22, 2023 50.50 50.61 50.36 50.39 49.47 1,305,100
Sep 21, 2023 50.88 50.93 50.59 50.59 49.67 1,561,400
Sep 20, 2023 50.91 51.74 50.66 50.67 49.75 1,807,600
Sep 19, 2023 50.56 50.66 50.30 50.49 49.57 1,421,900
Sep 18, 2023 50.82 50.97 50.58 50.79 49.86 1,093,900
Sep 15, 2023 51.04 51.07 50.71 50.74 49.81 1,601,500
Sep 14, 2023 50.21 50.68 50.20 50.66 49.74 1,660,100
Sep 13, 2023 50.26 50.52 50.24 50.45 49.53 1,384,900
Sep 12, 2023 50.68 50.75 50.29 50.35 49.43 1,408,500
Sep 11, 2023 50.54 50.82 50.46 50.72 49.79 1,519,000
Sep 8, 2023 50.36 50.48 50.25 50.45 49.53 1,323,800
Sep 7, 2023 50.06 50.22 49.96 50.17 49.25 1,560,500
Sep 6, 2023 49.84 49.86 49.63 49.77 48.86 1,730,700
Sep 5, 2023 50.41 50.45 50.00 50.00 49.09 1,446,700
Sep 1, 2023 51.18 51.19 50.65 50.70 49.77 1,310,800
Aug 31, 2023 51.60 51.64 51.02 51.02 50.09 1,630,700
Aug 30, 2023 51.55 51.78 51.50 51.53 50.59 1,549,000
Aug 29, 2023 51.13 51.37 50.95 51.31 50.37 2,147,400
Aug 28, 2023 50.96 51.15 50.88 51.10 50.17 1,444,500
Aug 25, 2023 50.92 51.02 50.53 50.91 49.98 1,930,800
Aug 24, 2023 50.73 51.07 50.55 50.56 49.64 1,472,600
Aug 23, 2023 50.71 50.85 50.60 50.84 49.91 2,132,700
Aug 22, 2023 50.44 50.59 50.31 50.59 49.67 2,208,700
Aug 21, 2023 50.59 50.71 50.37 50.53 49.61 2,524,700
Aug 18, 2023 50.55 50.76 50.42 50.62 49.70 3,528,300
Aug 17, 2023 51.40 51.40 50.88 50.95 50.02 1,548,300
Aug 16, 2023 51.30 51.48 51.12 51.16 50.23 1,371,800
Aug 15, 2023 51.59 51.61 51.28 51.34 50.40 1,291,600
Aug 14, 2023 51.62 51.92 51.56 51.83 50.88 1,609,500
Aug 11, 2023 51.77 52.06 51.68 51.93 50.98 1,600,200
Aug 10, 2023 52.51 52.80 52.24 52.26 51.31 1,439,900
Aug 9, 2023 52.17 52.39 52.12 52.12 51.17 1,687,700
Aug 8, 2023 51.93 52.11 51.69 52.08 51.13 1,408,200
Aug 7, 2023 52.02 52.26 51.95 52.21 51.26 1,323,600
Aug 4, 2023 52.10 52.33 51.88 51.89 50.94 1,824,700
Aug 3, 2023 0.48 Dividend
Aug 3, 2023 51.93 52.41 51.85 52.25 51.30 1,728,400
Aug 2, 2023 53.20 53.30 52.93 52.97 51.54 2,164,500
Aug 1, 2023 53.57 53.82 53.42 53.54 52.09 1,293,500
Jul 31, 2023 53.99 54.13 53.68 53.73 52.28 1,731,500
Jul 28, 2023 54.20 54.38 54.10 54.19 52.72 1,529,900
Jul 27, 2023 54.05 54.15 53.36 53.45 52.00 1,813,200
Jul 26, 2023 53.96 54.25 53.85 54.03 52.57 2,069,800
Jul 25, 2023 53.94 54.26 53.66 53.90 52.44 3,258,000
Jul 24, 2023 51.37 51.64 51.18 51.49 50.10 2,584,200
Jul 21, 2023 52.18 52.45 52.07 52.38 50.96 1,531,700
Jul 20, 2023 51.94 52.24 51.85 52.19 50.78 2,424,800
Jul 19, 2023 52.83 52.98 52.61 52.82 51.39 2,116,400
Jul 18, 2023 52.36 52.53 52.17 52.30 50.89 1,458,600
Jul 17, 2023 52.39 52.51 52.28 52.43 51.01 1,333,700
Jul 14, 2023 52.35 52.50 52.26 52.37 50.95 1,487,600
Jul 13, 2023 51.90 52.21 51.86 52.14 50.73 1,597,300
Jul 12, 2023 51.52 51.83 51.36 51.68 50.28 2,389,000
Jul 11, 2023 51.17 51.22 50.90 51.07 49.69 1,974,800
Jul 10, 2023 50.98 51.20 50.96 51.15 49.77 1,981,700
Jul 7, 2023 51.04 51.27 50.95 51.06 49.68 1,952,000
Jul 6, 2023 51.31 51.40 51.04 51.31 49.92 1,760,700
Jul 5, 2023 51.95 52.00 51.63 51.70 50.30 1,781,100
Jul 3, 2023 52.20 52.32 51.96 52.28 50.87 995,600
Jun 30, 2023 51.91 52.25 51.88 52.13 50.72 2,316,100
Jun 29, 2023 51.45 51.61 51.33 51.52 50.13 1,405,600
Jun 28, 2023 51.66 51.70 51.40 51.61 50.21 1,588,000
Jun 27, 2023 51.78 52.00 51.71 51.90 50.50 1,648,900
Jun 26, 2023 51.70 51.73 51.42 51.65 50.25 1,767,300
Jun 23, 2023 51.66 51.95 51.56 51.76 50.36 3,644,000
Jun 22, 2023 51.60 51.73 51.45 51.68 50.28 1,914,900
Jun 21, 2023 51.48 51.86 51.35 51.83 50.43 1,783,000
Jun 20, 2023 51.76 51.95 51.51 51.52 50.13 2,698,000
Jun 16, 2023 51.91 52.02 51.76 51.93 50.53 2,911,400
Jun 15, 2023 51.12 51.41 50.97 51.38 49.99 2,948,600
Jun 14, 2023 50.16 50.41 50.10 50.22 48.86 2,663,100
Jun 13, 2023 49.74 50.08 49.70 50.01 48.66 2,086,200
Jun 12, 2023 50.14 50.15 49.78 49.88 48.53 2,279,000
Jun 9, 2023 49.78 49.92 49.72 49.84 48.49 1,478,400
Jun 8, 2023 50.01 50.21 49.97 50.17 48.81 2,721,300
Jun 7, 2023 50.32 50.39 49.91 49.93 48.58 2,579,900
Jun 6, 2023 50.26 50.32 50.05 50.29 48.93 1,571,100
Jun 5, 2023 50.58 50.86 50.33 50.39 49.03 1,541,200
Jun 2, 2023 50.50 50.65 50.39 50.63 49.26 3,641,000
Jun 1, 2023 50.26 50.44 50.05 50.12 48.76 3,674,000
May 31, 2023 50.18 50.28 49.78 49.94 48.59 2,537,400
May 30, 2023 50.39 50.43 49.89 49.97 48.62 2,740,700
May 26, 2023 51.30 51.52 51.25 51.35 49.96 2,172,200
May 25, 2023 51.06 51.45 50.93 51.32 49.93 1,864,600
May 24, 2023 51.39 51.78 51.18 51.61 50.21 2,719,600
May 23, 2023 52.45 52.46 52.10 52.12 50.71 1,840,100
May 22, 2023 52.67 52.77 52.34 52.34 50.92 1,753,800
May 19, 2023 53.20 53.38 53.09 53.26 51.82 1,386,800
May 18, 2023 0.47 Dividend
May 18, 2023 53.05 53.13 52.61 52.83 51.40 1,771,400
May 17, 2023 54.08 54.08 53.59 53.88 51.97 1,550,700
May 16, 2023 54.25 54.30 53.93 53.94 52.02 1,631,500
May 15, 2023 54.32 54.32 54.08 54.27 52.34 1,323,000
May 12, 2023 54.09 54.30 54.03 54.21 52.28 1,284,300
May 11, 2023 54.17 54.38 54.04 54.28 52.35 1,551,300
May 10, 2023 54.12 54.20 53.84 54.13 52.21 2,774,500
May 9, 2023 54.89 55.08 54.75 54.82 52.87 2,542,400
May 8, 2023 55.56 55.64 55.25 55.32 53.35 1,541,600
May 5, 2023 55.20 55.70 55.06 55.56 53.59 1,459,200
May 4, 2023 55.46 55.55 55.21 55.41 53.44 2,020,200
May 3, 2023 55.75 55.77 55.40 55.49 53.52 1,924,800
May 2, 2023 54.99 55.47 54.89 55.43 53.46 1,913,000
May 1, 2023 55.46 55.70 55.28 55.34 53.37 1,197,500
Apr 28, 2023 55.92 55.99 55.46 55.53 53.56 1,848,600
Apr 27, 2023 55.31 55.57 55.09 55.49 53.52 1,878,100
Apr 26, 2023 54.87 54.92 54.25 54.39 52.46 1,979,000
Apr 25, 2023 54.50 54.85 54.44 54.70 52.76 2,100,800
Apr 24, 2023 54.50 54.69 54.44 54.55 52.61 2,006,300
Apr 21, 2023 54.54 54.75 54.25 54.51 52.57 2,535,000
Apr 20, 2023 54.14 54.36 54.11 54.28 52.35 1,505,600

Related Tickers

PG The Procter & Gamble Company
158.14
+0.54%
 
KMB Kimberly-Clark Corporation
126.83
+0.97%
 
CL Colgate-Palmolive Company
87.13
+1.07%
 
KVUE Kenvue Inc.
19.58
0.00%
 
CLX The Clorox Company
143.55
+0.24%
 
EL The Estée Lauder Companies Inc.
144.41
-0.28%
 
ELF e.l.f. Beauty, Inc.
156.73
-6.44%
 
HIMS Hims & Hers Health, Inc.
11.90
-3.57%
 
NWL Newell Brands Inc.
6.88
-0.43%
 
CHD Church & Dwight Co., Inc.
104.35
+1.11%