Unilever PLC (UL)
NYSE: UL · Real-Time Price · USD
57.40
+0.02 (0.03%)
Nov 14, 2024, 4:00 PM EST - Market closed
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 57.45 | 57.65 | 57.37 | 57.40 | 57.40 | 0.03% | 2,048,495 |
| Nov 13, 2024 | 57.34 | 57.54 | 56.97 | 57.38 | 57.38 | -0.33% | 1,733,833 |
| Nov 12, 2024 | 57.61 | 57.73 | 57.41 | 57.57 | 57.57 | -1.13% | 2,919,310 |
| Nov 11, 2024 | 58.50 | 58.66 | 58.16 | 58.23 | 58.23 | -1.31% | 3,118,934 |
| Nov 8, 2024 | 58.69 | 59.01 | 58.54 | 59.00 | 59.00 | -1.02% | 3,283,741 |
| Nov 7, 2024 | 59.54 | 59.80 | 59.42 | 59.61 | 59.13 | 0.57% | 1,642,523 |
| Nov 6, 2024 | 60.04 | 60.07 | 59.06 | 59.27 | 58.80 | -3.88% | 2,201,453 |
| Nov 5, 2024 | 61.37 | 61.73 | 61.22 | 61.66 | 61.17 | 0.57% | 1,169,043 |
| Nov 4, 2024 | 61.72 | 61.88 | 61.30 | 61.31 | 60.82 | -0.02% | 1,410,950 |
| Nov 1, 2024 | 61.77 | 61.84 | 61.29 | 61.32 | 60.83 | 0.67% | 1,789,242 |
| Oct 31, 2024 | 60.92 | 61.12 | 60.75 | 60.91 | 60.42 | -1.12% | 2,895,973 |
| Oct 30, 2024 | 61.60 | 61.90 | 61.57 | 61.60 | 61.11 | -1.11% | 1,543,703 |
| Oct 29, 2024 | 62.25 | 62.47 | 62.01 | 62.29 | 61.79 | -0.40% | 2,270,271 |
| Oct 28, 2024 | 62.28 | 62.61 | 62.24 | 62.54 | 62.04 | 1.38% | 1,681,514 |
| Oct 25, 2024 | 61.98 | 62.07 | 61.64 | 61.69 | 61.20 | -0.98% | 1,512,274 |
| Oct 24, 2024 | 62.33 | 62.42 | 61.96 | 62.30 | 61.80 | 2.74% | 2,631,075 |
| Oct 23, 2024 | 60.23 | 60.65 | 60.17 | 60.64 | 60.16 | -2.00% | 2,642,157 |
| Oct 22, 2024 | 61.77 | 62.02 | 61.67 | 61.88 | 61.39 | -0.67% | 1,828,530 |
| Oct 21, 2024 | 62.64 | 62.79 | 62.19 | 62.30 | 61.80 | -1.03% | 941,237 |
| Oct 18, 2024 | 62.60 | 63.01 | 62.41 | 62.95 | 62.45 | 0.11% | 1,184,766 |
| Oct 17, 2024 | 63.18 | 63.33 | 62.87 | 62.88 | 62.38 | -0.47% | 1,939,356 |
| Oct 16, 2024 | 63.26 | 63.36 | 62.97 | 63.18 | 62.68 | -0.22% | 1,296,334 |
| Oct 15, 2024 | 63.53 | 63.91 | 63.25 | 63.32 | 62.81 | 0.36% | 1,422,492 |
| Oct 14, 2024 | 62.73 | 63.15 | 62.64 | 63.09 | 62.59 | 0.48% | 730,662 |
| Oct 11, 2024 | 62.81 | 62.97 | 62.73 | 62.79 | 62.29 | 0.63% | 997,066 |
| Oct 10, 2024 | 62.66 | 62.74 | 62.30 | 62.40 | 61.90 | -0.79% | 985,632 |
| Oct 9, 2024 | 62.64 | 62.98 | 62.60 | 62.90 | 62.40 | 0.02% | 1,089,837 |
| Oct 8, 2024 | 62.68 | 62.92 | 62.43 | 62.89 | 62.39 | 1.06% | 1,106,515 |
| Oct 7, 2024 | 62.66 | 62.70 | 62.20 | 62.23 | 61.73 | -0.97% | 1,266,784 |
| Oct 4, 2024 | 62.25 | 62.89 | 62.17 | 62.84 | 62.34 | -0.11% | 1,320,252 |
| Oct 3, 2024 | 63.44 | 63.48 | 62.80 | 62.91 | 62.41 | -1.92% | 1,648,707 |
| Oct 2, 2024 | 64.32 | 64.43 | 64.06 | 64.14 | 63.63 | -0.77% | 2,381,340 |
| Oct 1, 2024 | 64.69 | 64.76 | 64.38 | 64.64 | 64.12 | -0.49% | 4,307,910 |
| Sep 30, 2024 | 65.46 | 65.49 | 64.62 | 64.96 | 64.44 | -0.73% | 1,876,582 |
| Sep 27, 2024 | 65.56 | 65.87 | 65.38 | 65.44 | 64.92 | 0.31% | 1,392,412 |
| Sep 26, 2024 | 64.72 | 65.31 | 64.53 | 65.24 | 64.72 | -0.09% | 1,333,928 |
| Sep 25, 2024 | 65.39 | 65.50 | 65.27 | 65.30 | 64.78 | 0.82% | 1,240,133 |
| Sep 24, 2024 | 64.62 | 65.01 | 64.42 | 64.77 | 64.25 | -0.20% | 1,592,426 |
| Sep 23, 2024 | 64.71 | 65.12 | 64.60 | 64.90 | 64.38 | 0.76% | 1,439,750 |
| Sep 20, 2024 | 64.41 | 64.45 | 64.17 | 64.41 | 63.90 | 0.14% | 1,216,934 |
| Sep 19, 2024 | 64.55 | 64.61 | 64.19 | 64.32 | 63.81 | -0.08% | 1,783,028 |
| Sep 18, 2024 | 64.91 | 64.96 | 64.31 | 64.37 | 63.86 | -0.69% | 1,533,079 |
| Sep 17, 2024 | 64.87 | 65.15 | 64.70 | 64.82 | 64.30 | -1.13% | 2,039,508 |
| Sep 16, 2024 | 65.54 | 65.62 | 65.35 | 65.56 | 65.04 | 0.77% | 1,353,074 |
| Sep 13, 2024 | 64.97 | 65.24 | 64.91 | 65.06 | 64.54 | 0.28% | 2,074,873 |
| Sep 12, 2024 | 64.69 | 64.93 | 64.35 | 64.88 | 64.36 | -0.02% | 1,769,500 |
| Sep 11, 2024 | 65.15 | 65.20 | 64.49 | 64.89 | 64.37 | -0.70% | 2,244,957 |
| Sep 10, 2024 | 65.52 | 65.60 | 65.08 | 65.35 | 64.83 | -0.37% | 3,344,678 |
| Sep 9, 2024 | 65.46 | 65.87 | 65.36 | 65.59 | 65.07 | 0.52% | 2,533,146 |
| Sep 6, 2024 | 65.45 | 65.65 | 65.24 | 65.25 | 64.73 | -0.32% | 2,463,009 |
| Sep 5, 2024 | 65.32 | 65.73 | 65.27 | 65.46 | 64.94 | 0.55% | 2,375,603 |
| Sep 4, 2024 | 64.89 | 65.28 | 64.89 | 65.10 | 64.58 | 0.37% | 1,781,145 |
| Sep 3, 2024 | 64.80 | 65.03 | 64.69 | 64.86 | 64.34 | 0.11% | 2,599,785 |
| Aug 30, 2024 | 64.79 | 64.92 | 64.34 | 64.79 | 64.27 | -0.42% | 3,097,449 |
| Aug 29, 2024 | 64.28 | 65.17 | 64.28 | 65.06 | 64.54 | 1.04% | 4,439,424 |
| Aug 28, 2024 | 64.03 | 64.39 | 63.96 | 64.39 | 63.88 | 0.47% | 3,579,436 |
| Aug 27, 2024 | 64.00 | 64.25 | 63.85 | 64.09 | 63.58 | 0.72% | 2,353,357 |
| Aug 26, 2024 | 63.37 | 63.76 | 63.37 | 63.63 | 63.12 | 0.05% | 1,849,980 |
| Aug 23, 2024 | 62.90 | 63.62 | 62.79 | 63.60 | 63.09 | 1.73% | 2,898,830 |
| Aug 22, 2024 | 62.90 | 63.19 | 62.46 | 62.52 | 62.02 | 1.17% | 4,462,849 |
| Aug 21, 2024 | 61.57 | 61.91 | 61.36 | 61.80 | 61.31 | 0.72% | 1,545,615 |
| Aug 20, 2024 | 61.20 | 61.51 | 61.18 | 61.36 | 60.87 | -0.15% | 1,016,476 |
| Aug 19, 2024 | 61.06 | 61.59 | 61.03 | 61.45 | 60.96 | 0.75% | 1,632,840 |
| Aug 16, 2024 | 61.12 | 61.21 | 60.88 | 60.99 | 60.50 | -0.59% | 3,448,717 |
| Aug 15, 2024 | 61.09 | 61.44 | 60.90 | 61.35 | 60.86 | 0.81% | 2,315,908 |
| Aug 14, 2024 | 60.50 | 60.99 | 60.42 | 60.86 | 60.37 | 0.10% | 2,563,629 |
| Aug 13, 2024 | 60.40 | 60.85 | 60.34 | 60.80 | 60.31 | 1.01% | 1,751,236 |
| Aug 12, 2024 | 60.26 | 60.40 | 60.06 | 60.19 | 59.71 | -0.41% | 2,822,646 |
| Aug 9, 2024 | 60.69 | 60.72 | 60.29 | 60.44 | 59.96 | -1.60% | 4,222,484 |
| Aug 8, 2024 | 61.14 | 61.61 | 61.05 | 61.42 | 60.45 | 0.52% | 1,717,658 |
| Aug 7, 2024 | 61.29 | 61.73 | 61.09 | 61.10 | 60.14 | -0.36% | 2,452,946 |
| Aug 6, 2024 | 60.15 | 61.52 | 60.12 | 61.32 | 60.35 | 0.99% | 5,239,793 |
| Aug 5, 2024 | 60.66 | 60.85 | 60.28 | 60.72 | 59.76 | -2.91% | 3,950,074 |
| Aug 2, 2024 | 62.26 | 62.65 | 61.86 | 62.54 | 61.55 | 1.48% | 4,790,459 |
| Aug 1, 2024 | 61.35 | 61.80 | 60.91 | 61.63 | 60.66 | 0.37% | 3,085,279 |
| Jul 31, 2024 | 61.23 | 61.63 | 61.02 | 61.40 | 60.43 | 0.56% | 2,186,036 |
| Jul 30, 2024 | 60.71 | 61.16 | 60.47 | 61.06 | 60.10 | 0.23% | 3,581,610 |
| Jul 29, 2024 | 60.99 | 61.07 | 60.63 | 60.92 | 59.96 | 0.31% | 3,136,400 |
| Jul 26, 2024 | 60.46 | 60.89 | 60.21 | 60.73 | 59.77 | 2.79% | 8,462,574 |
| Jul 25, 2024 | 60.07 | 60.26 | 59.06 | 59.08 | 58.15 | 4.49% | 5,804,826 |
| Jul 24, 2024 | 56.42 | 56.99 | 56.40 | 56.54 | 55.65 | -1.27% | 4,375,385 |
| Jul 23, 2024 | 57.73 | 57.82 | 57.25 | 57.27 | 56.37 | -1.53% | 2,278,851 |
| Jul 22, 2024 | 58.33 | 58.38 | 57.77 | 58.16 | 57.24 | 0.22% | 2,709,254 |
| Jul 19, 2024 | 58.27 | 58.56 | 57.85 | 58.03 | 57.12 | -0.02% | 3,057,972 |
| Jul 18, 2024 | 58.55 | 58.62 | 57.99 | 58.04 | 57.13 | -0.27% | 2,182,711 |
| Jul 17, 2024 | 57.70 | 58.21 | 57.69 | 58.20 | 57.28 | 1.50% | 2,124,652 |
| Jul 16, 2024 | 57.15 | 57.37 | 56.98 | 57.34 | 56.44 | 0.67% | 2,036,144 |
| Jul 15, 2024 | 57.59 | 57.62 | 56.90 | 56.96 | 56.06 | -1.13% | 2,168,402 |
| Jul 12, 2024 | 57.21 | 57.83 | 57.17 | 57.61 | 56.70 | 1.73% | 3,254,839 |
| Jul 11, 2024 | 56.96 | 57.04 | 56.57 | 56.63 | 55.74 | 0.16% | 2,946,572 |
| Jul 10, 2024 | 56.22 | 56.62 | 56.20 | 56.54 | 55.65 | 1.78% | 2,721,690 |
| Jul 9, 2024 | 56.00 | 56.01 | 55.53 | 55.55 | 54.67 | -0.50% | 3,067,376 |
| Jul 8, 2024 | 55.85 | 55.97 | 55.69 | 55.83 | 54.95 | 0.61% | 1,590,160 |
| Jul 5, 2024 | 55.42 | 55.57 | 55.09 | 55.49 | 54.62 | 0.91% | 1,382,754 |
| Jul 3, 2024 | 54.89 | 55.06 | 54.85 | 54.99 | 54.12 | 0.31% | 921,672 |
| Jul 2, 2024 | 54.50 | 54.85 | 54.41 | 54.82 | 53.96 | 0.22% | 1,673,802 |
| Jul 1, 2024 | 55.33 | 55.70 | 54.69 | 54.70 | 53.84 | -0.53% | 2,379,714 |
| Jun 28, 2024 | 54.91 | 55.08 | 54.69 | 54.99 | 54.12 | -0.65% | 2,487,618 |
| Jun 27, 2024 | 55.70 | 55.79 | 55.26 | 55.35 | 54.48 | -0.59% | 1,362,341 |
| Jun 26, 2024 | 55.61 | 55.88 | 55.49 | 55.68 | 54.80 | -0.80% | 1,423,153 |