Unilever PLC (UL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

62.84

-0.07

(-0.11%)

At close: 04:00PM EDT

62.61

-0.23

(-0.37%)

After hours:

07:45PM EDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	62.25	62.89	62.17	62.84	62.84	1,320,200
03 Oct 2024	63.44	63.48	62.80	62.91	62.91	1,648,700
02 Oct 2024	64.32	64.43	64.06	64.14	64.14	2,381,300
01 Oct 2024	64.69	64.76	64.38	64.64	64.64	4,307,900
30 Sept 2024	65.46	65.49	64.62	64.96	64.96	1,876,500
27 Sept 2024	65.56	65.87	65.38	65.44	65.44	1,392,400
26 Sept 2024	64.72	65.31	64.53	65.24	65.24	1,333,900
25 Sept 2024	65.39	65.50	65.27	65.30	65.30	1,240,100
24 Sept 2024	64.62	65.01	64.42	64.77	64.77	1,592,400
23 Sept 2024	64.71	65.11	64.60	64.90	64.90	1,439,600
20 Sept 2024	64.41	64.45	64.17	64.41	64.41	1,216,900
19 Sept 2024	64.55	64.61	64.19	64.32	64.32	1,782,900
18 Sept 2024	64.91	64.96	64.31	64.37	64.37	1,533,000
17 Sept 2024	64.87	65.15	64.69	64.82	64.82	2,039,500
16 Sept 2024	65.54	65.62	65.35	65.56	65.56	1,353,000
13 Sept 2024	64.97	65.24	64.91	65.06	65.06	2,074,900
12 Sept 2024	64.69	64.93	64.35	64.88	64.88	1,769,500
11 Sept 2024	65.15	65.20	64.49	64.89	64.89	2,245,000
10 Sept 2024	65.52	65.60	65.08	65.35	65.35	3,344,700
09 Sept 2024	65.46	65.86	65.36	65.59	65.59	2,533,100
06 Sept 2024	65.45	65.65	65.24	65.25	65.25	2,462,800
05 Sept 2024	65.32	65.72	65.27	65.46	65.46	2,375,600
04 Sept 2024	64.89	65.28	64.89	65.10	65.10	1,782,400
03 Sept 2024	64.80	65.03	64.69	64.86	64.86	2,599,700
30 Aug 2024	64.79	64.92	64.34	64.79	64.79	3,097,400
29 Aug 2024	64.28	65.17	64.28	65.06	65.06	4,439,400
28 Aug 2024	64.03	64.39	63.96	64.39	64.39	3,579,400
27 Aug 2024	64.00	64.25	63.85	64.09	64.09	2,353,200
26 Aug 2024	63.37	63.76	63.37	63.63	63.63	1,850,000
23 Aug 2024	62.90	63.62	62.79	63.60	63.60	2,898,700
22 Aug 2024	62.90	63.19	62.46	62.52	62.52	4,462,800
21 Aug 2024	61.57	61.91	61.36	61.80	61.80	1,545,600
20 Aug 2024	61.20	61.51	61.18	61.36	61.36	1,016,500
19 Aug 2024	61.06	61.59	61.03	61.45	61.45	1,632,800
16 Aug 2024	61.12	61.21	60.88	60.99	60.99	3,448,700
15 Aug 2024	61.09	61.44	60.90	61.35	61.35	2,315,900
14 Aug 2024	60.50	60.99	60.42	60.86	60.86	2,563,600
13 Aug 2024	60.40	60.85	60.34	60.80	60.80	1,751,200
12 Aug 2024	60.26	60.40	60.06	60.19	60.19	2,822,600
09 Aug 2024	60.69	60.72	60.29	60.44	60.44	4,222,500
09 Aug 2024	0.477 Dividend
08 Aug 2024	61.14	61.61	61.05	61.42	60.94	1,717,600
07 Aug 2024	61.29	61.73	61.09	61.10	60.63	2,452,900
06 Aug 2024	60.15	61.52	60.12	61.32	60.84	5,239,800
05 Aug 2024	60.66	60.85	60.28	60.72	60.25	3,949,900
02 Aug 2024	62.26	62.65	61.86	62.54	62.05	4,790,500
01 Aug 2024	61.35	61.80	60.91	61.63	61.15	3,085,300
31 July 2024	61.23	61.63	61.02	61.40	60.92	2,185,900
30 July 2024	60.71	61.16	60.47	61.06	60.59	3,581,600
29 July 2024	60.99	61.07	60.63	60.92	60.45	3,136,400
26 July 2024	60.46	60.89	60.21	60.73	60.26	8,462,600
25 July 2024	60.07	60.26	59.06	59.08	58.62	5,804,800
24 July 2024	56.42	56.99	56.40	56.54	56.10	4,375,300
23 July 2024	57.73	57.82	57.25	57.27	56.83	2,278,900
22 July 2024	58.33	58.38	57.77	58.16	57.71	2,709,200
19 July 2024	58.27	58.56	57.85	58.03	57.58	3,057,800
18 July 2024	58.55	58.62	57.99	58.04	57.59	2,182,700
17 July 2024	57.70	58.21	57.69	58.20	57.75	2,124,600
16 July 2024	57.15	57.37	56.98	57.34	56.89	2,036,100
15 July 2024	57.59	57.62	56.90	56.96	56.52	2,168,400
12 July 2024	57.21	57.83	57.17	57.61	57.16	3,254,800
11 July 2024	56.96	57.04	56.57	56.63	56.19	2,946,500
10 July 2024	56.22	56.62	56.20	56.54	56.10	2,721,600
09 July 2024	56.00	56.01	55.53	55.55	55.12	3,067,400
08 July 2024	55.85	55.97	55.69	55.83	55.40	1,590,100
05 July 2024	55.42	55.57	55.09	55.49	55.06	1,382,800
03 July 2024	54.89	55.06	54.85	54.99	54.56	921,700
02 July 2024	54.50	54.85	54.41	54.82	54.39	1,673,800
01 July 2024	55.33	55.70	54.69	54.70	54.28	2,379,700
28 June 2024	54.91	55.08	54.69	54.99	54.56	2,487,600
27 June 2024	55.70	55.79	55.26	55.35	54.92	1,362,300
26 June 2024	55.61	55.88	55.49	55.68	55.25	1,423,100
25 June 2024	56.31	56.37	55.96	56.13	55.69	1,621,400
24 June 2024	56.11	56.36	56.11	56.30	55.86	1,466,600
21 June 2024	56.07	56.24	55.81	56.11	55.67	3,175,400
20 June 2024	55.98	56.25	55.93	56.15	55.71	2,472,200
18 June 2024	56.26	56.43	56.12	56.17	55.73	1,859,500
17 June 2024	55.98	56.47	55.93	56.38	55.94	1,775,600
14 June 2024	56.16	56.38	56.02	56.22	55.78	3,479,700
13 June 2024	56.12	56.33	56.01	56.29	55.85	2,723,000
12 June 2024	56.39	56.46	55.98	56.06	55.62	3,514,700
11 June 2024	55.21	55.60	55.06	55.59	55.16	1,848,000
10 June 2024	55.66	55.69	55.34	55.59	55.16	1,839,500
07 June 2024	56.02	56.07	55.58	55.61	55.18	1,903,200
06 June 2024	55.85	56.19	55.84	56.04	55.60	1,670,400
05 June 2024	56.10	56.11	55.80	56.09	55.65	2,574,600
04 June 2024	55.90	55.92	55.57	55.78	55.35	3,589,300
03 June 2024	54.86	55.26	54.80	55.26	54.83	3,352,900
31 May 2024	54.21	54.78	54.15	54.75	54.32	2,394,200
30 May 2024	54.08	54.28	54.02	54.05	53.63	3,210,400
29 May 2024	53.82	53.88	53.50	53.53	53.11	2,422,300
28 May 2024	54.42	54.42	54.03	54.13	53.71	2,190,000
24 May 2024	54.57	54.92	54.49	54.56	54.14	3,153,100
23 May 2024	54.98	54.98	54.30	54.37	53.95	2,296,900
22 May 2024	54.19	54.41	54.09	54.21	53.79	1,528,100
21 May 2024	54.32	54.49	54.21	54.28	53.86	2,336,600
20 May 2024	54.43	54.50	54.13	54.13	53.71	1,393,900
17 May 2024	54.63	54.86	54.49	54.75	54.32	2,610,500
16 May 2024	53.99	54.20	53.86	54.07	53.65	3,097,700
16 May 2024	0.456 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

AUD/USD0.6799-0.0045(-0.65%)

ASX 2008,150.00-55.20(-0.67%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD91,201.94+53.59(+0.06%)

Unilever PLC (UL)

ALL ORDS
8,416.60
-57.70(-0.68%)

AUD/USD
0.6799
-0.0045(-0.65%)

ASX 200
8,150.00
-55.20(-0.67%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
91,201.94
+53.59(+0.06%)