Unilever PLC (UNLYF)
OTCMKTS
· Delayed Price · Currency is USD
55.62
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - | 268 |
| Nov 21, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -6.49% | 918 |
| Nov 20, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - | 314 |
| Nov 19, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - | 183 |
| Nov 18, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 6.82% | 504 |
| Nov 15, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - | 28 |
| Nov 14, 2024 | 56.13 | 56.13 | 55.68 | 55.68 | 55.68 | -2.14% | 602 |
| Nov 13, 2024 | 57.07 | 57.07 | 56.90 | 56.90 | 56.90 | -1.19% | 1,296 |
| Nov 12, 2024 | 58.36 | 58.36 | 57.58 | 57.58 | 57.58 | 0.97% | 404 |
| Nov 11, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | - | 188 |
| Nov 8, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | -4.85% | 414 |
| Nov 7, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - | 171 |
| Nov 6, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.47 | - | 110 |
| Nov 5, 2024 | 61.00 | 61.00 | 59.94 | 59.94 | 59.00 | 0.32% | 1,750 |
| Nov 4, 2024 | 60.97 | 60.97 | 59.75 | 59.75 | 58.82 | -3.24% | 643 |
| Nov 1, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.79 | - | 33 |
| Oct 31, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.79 | 3.35% | 503 |
| Oct 30, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 58.82 | -5.89% | 697 |
| Oct 29, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.50 | - | 225 |
| Oct 28, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 62.50 | 7.32% | 447 |
| Oct 25, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 58.24 | - | 40 |
| Oct 24, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 58.24 | - | 24 |
| Oct 23, 2024 | 60.15 | 60.15 | 59.16 | 59.16 | 58.24 | -5.97% | 501 |
| Oct 22, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 61.93 | - | 62 |
| Oct 21, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 61.93 | - | 387 |
| Oct 18, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 61.93 | -4.14% | 377 |
| Oct 17, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 64.61 | - | 150 |
| Oct 16, 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 64.61 | 3.24% | 1,381 |
| Oct 15, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 62.58 | - | 74 |
| Oct 14, 2024 | 64.80 | 64.80 | 63.57 | 63.57 | 62.58 | -1.84% | 1,283 |
| Oct 11, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 63.75 | 3.38% | 172 |
| Oct 10, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.66 | 2.22% | 562 |
| Oct 9, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.32 | - | 45 |
| Oct 8, 2024 | 62.93 | 64.65 | 61.28 | 61.28 | 60.32 | -0.43% | 2,338 |
| Oct 7, 2024 | 61.61 | 61.61 | 61.54 | 61.54 | 60.58 | 0.56% | 610 |
| Oct 4, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.24 | - | 152 |
| Oct 3, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.24 | -8.30% | 244 |
| Oct 2, 2024 | 62.87 | 66.74 | 62.87 | 66.74 | 65.70 | 4.54% | 1,355 |
| Oct 1, 2024 | 66.29 | 66.29 | 63.84 | 63.84 | 62.84 | 0.93% | 870 |
| Sep 30, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.26 | -4.89% | 125 |
| Sep 27, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.46 | -0.72% | 428 |
| Sep 26, 2024 | 64.10 | 66.98 | 64.10 | 66.98 | 65.93 | 3.44% | 1,607 |
| Sep 25, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 63.74 | - | 421 |
| Sep 24, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 63.74 | - | 46 |
| Sep 23, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 63.74 | - | 155 |
| Sep 20, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 63.74 | -0.54% | 584 |
| Sep 19, 2024 | 64.85 | 65.10 | 64.85 | 65.10 | 64.08 | 1.51% | 2,844 |
| Sep 18, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.13 | - | 112 |
| Sep 17, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.13 | - | 1,631 |
| Sep 16, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.13 | - | 199 |
| Sep 13, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.13 | - | 159 |
| Sep 12, 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 63.13 | -0.80% | 2,797 |
| Sep 11, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 63.64 | - | 142 |
| Sep 10, 2024 | 67.05 | 67.05 | 64.65 | 64.65 | 63.64 | -1.61% | 3,150 |
| Sep 9, 2024 | 67.98 | 67.98 | 65.41 | 65.71 | 64.68 | 2.67% | 681 |
| Sep 6, 2024 | 68.22 | 68.22 | 64.00 | 64.00 | 63.00 | -4.52% | 1,125 |
| Sep 5, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 65.98 | - | 122 |
| Sep 4, 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 65.98 | - | 216 |
| Sep 3, 2024 | 64.00 | 67.03 | 64.00 | 67.03 | 65.98 | 3.44% | 889 |
| Aug 30, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.79 | - | 222 |
| Aug 29, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.79 | 1.12% | 263 |
| Aug 28, 2024 | 64.12 | 64.12 | 64.08 | 64.08 | 63.08 | 0.30% | 5,429 |
| Aug 27, 2024 | 64.00 | 64.00 | 63.41 | 63.89 | 62.89 | 3.12% | 7,949 |
| Aug 26, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 60.99 | - | 65 |
| Aug 23, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 60.99 | -1.23% | 1,063 |
| Aug 22, 2024 | 62.00 | 62.73 | 62.00 | 62.73 | 61.75 | 2.23% | 464 |
| Aug 21, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 60.40 | - | 14 |
| Aug 20, 2024 | 61.36 | 61.36 | 61.36 | 61.36 | 60.40 | - | 2,277 |
| Aug 19, 2024 | 61.50 | 61.50 | 61.00 | 61.36 | 60.40 | 0.92% | 1,548 |
| Aug 16, 2024 | 60.95 | 60.95 | 60.80 | 60.80 | 59.85 | -0.49% | 2,613 |
| Aug 15, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.15 | - | 464 |
| Aug 14, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.15 | 1.80% | 990 |
| Aug 13, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 59.08 | -0.01% | 1,144 |
| Aug 12, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.09 | -1.52% | 314 |
| Aug 9, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.00 | -3.79% | 2,094 |
| Aug 8, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 62.36 | 8.25% | 326 |
| Aug 7, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 57.18 | - | 173 |
| Aug 6, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 56.72 | - | 140 |
| Aug 5, 2024 | 63.18 | 63.18 | 58.52 | 58.52 | 56.72 | -3.20% | 722 |
| Aug 2, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 58.60 | 0.04% | 307 |
| Aug 1, 2024 | 62.10 | 63.30 | 60.43 | 60.43 | 58.57 | 0.02% | 2,819 |
| Jul 31, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 58.56 | 0.06% | 336 |
| Jul 30, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 58.53 | - | 28 |
| Jul 29, 2024 | 62.05 | 62.05 | 60.39 | 60.39 | 58.53 | 0.64% | 1,716 |
| Jul 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.15 | 2.23% | 1,197 |
| Jul 25, 2024 | 57.82 | 58.69 | 57.82 | 58.69 | 56.89 | 2.14% | 12,268 |
| Jul 24, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 55.69 | -0.38% | 2,631 |
| Jul 23, 2024 | 57.39 | 57.68 | 57.39 | 57.68 | 55.91 | -0.81% | 6,982 |
| Jul 22, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 56.36 | 0.09% | 350 |
| Jul 19, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 56.31 | 0.19% | 1,994 |
| Jul 18, 2024 | 58.00 | 58.00 | 57.99 | 57.99 | 56.21 | 1.74% | 844 |
| Jul 17, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.25 | 0.37% | 248 |
| Jul 16, 2024 | 56.68 | 56.79 | 56.68 | 56.79 | 55.04 | -1.07% | 1,304 |
| Jul 15, 2024 | 57.98 | 57.98 | 57.41 | 57.41 | 55.64 | -0.63% | 620 |
| Jul 12, 2024 | 57.65 | 57.77 | 57.65 | 57.77 | 55.99 | 2.39% | 9,770 |
| Jul 11, 2024 | 56.50 | 56.50 | 56.42 | 56.42 | 54.68 | -0.14% | 1,098 |
| Jul 10, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.76 | 3.65% | 538 |
| Jul 9, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 52.83 | - | 15 |
| Jul 8, 2024 | 55.85 | 55.85 | 54.51 | 54.51 | 52.83 | -1.85% | 2,366 |
| Jul 5, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 53.83 | 1.33% | 315 |