Unilever PLC Historical Stock Prices

UL 
$43.29
*  
0.33
0.77%
Get UL Alerts
*Delayed - data as of Jul. 1, 2015 15:37 ET  -  Find a broker to begin trading UL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    UL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:37  43.52  43.61  43.17  43.29 621,773
06/30/2015 43.43 43.43 42.71 42.96 1,104,834
06/29/2015 43.64 43.87 43.1 43.12 1,008,670
06/26/2015 44.73 44.88 44.43 44.49 887,917
06/25/2015 44.66 44.75 44.4 44.51 699,083
06/24/2015 44.9 45.04 44.66 44.78 1,160,501
06/23/2015 45.25 45.25 44.73 44.82 1,024,161
06/22/2015 44.82 45.13 44.72 44.9 1,058,227
06/19/2015 44.03 44.185 43.93 43.95 608,822
06/18/2015 43.81 44.29 43.7 44.04 1,213,397
06/17/2015 43.39 43.75 43.22 43.69 824,041
06/16/2015 43.34 43.71 43.25 43.62 546,477
06/15/2015 43.09 43.4 43.02 43.36 533,175
06/12/2015 43.28 43.57 43.08 43.44 685,317
06/11/2015 44.18 44.44 43.98 44.13 626,094
06/10/2015 43.36 44.01 43.3 43.78 719,822
06/09/2015 42.8 42.95 42.51 42.86 683,965
06/08/2015 42.89 43.06 42.691 42.9 790,874
06/05/2015 43.17 43.21 42.7951 42.96 921,741
06/04/2015 43.89 44.4093 43.77 43.86 798,815
06/03/2015 44.4 44.44 44.08 44.16 915,516
06/02/2015 43.6 43.78 43.34 43.63 1,015,759
06/01/2015 44.05 44.1 43.51 43.76 770,765
05/29/2015 44.42 44.465 43.92 44.15 618,886
05/28/2015 44.62 44.63 44.3 44.53 467,017
05/27/2015 44.02 44.5801 43.95 44.52 790,750
05/26/2015 44.4 44.46 43.791 43.89 665,807
05/22/2015 44.9 44.9 44.5099 44.55 458,225
05/21/2015 44.88 45 44.7701 44.9 450,430
05/20/2015 44.66 44.995 44.66 44.86 545,627
05/19/2015 44.63 44.96 44.54 44.83 666,837
05/18/2015 44.52 44.7332 44.4385 44.66 522,733
05/15/2015 44.87 44.97 44.64 44.9 602,653
05/14/2015 44.89 45.03 44.785 44.99 825,191
05/13/2015 44.41 44.58 44.1 44.3 1,632,692
05/12/2015 44.09 44.31 43.98 44.2 899,793
05/11/2015 44.16 44.55 44.07 44.35 1,033,421
05/08/2015 44.17 44.77 44.14 44.61 1,242,207
05/07/2015 42.98 43.29 42.88 43.25 884,360
05/06/2015 43.41 43.421 42.95 43.1 929,515
05/05/2015 43.69 43.78 42.975 43 1,269,294
05/04/2015 43.77 43.93 43.688 43.83 624,449
05/01/2015 43.51 43.83 43.4 43.83 895,790
04/30/2015 43.82 44.1 43.74 43.82 789,507
04/29/2015 44.41 44.52 43.84 43.98 1,042,759
04/28/2015 44.65 44.88 44.48 44.78 764,923
04/27/2015 45.3 45.31 44.99 45.08 785,635
04/24/2015 44.91 45.18 44.78 44.97 686,009
04/23/2015 44.36 44.99 44.33 44.88 934,199
04/22/2015 44.62 44.73 44.35 44.49 1,262,449
04/21/2015 45.08 45.15 44.89 44.98 852,474
04/20/2015 44.89 44.94 44.57 44.63 1,350,905
04/17/2015 44.88 44.89 44.51 44.71 1,993,139
04/16/2015 45.14 45.16 44.7 45.06 2,046,916
04/15/2015 43.45 43.61 43.17 43.4 1,107,702
04/14/2015 42.8 43.03 42.67 42.94 788,257
04/13/2015 42.64 42.76 42.51 42.54 527,466
04/10/2015 42.69 43 42.67 42.87 607,803
04/09/2015 43.18 43.2 42.9149 42.98 851,211
04/08/2015 43.33 43.37 42.798 42.94 670,559
04/07/2015 43.21 43.45 43.01 43.03 882,055
04/06/2015 42.52 43.05 42.52 42.78 635,629
04/02/2015 42.17 42.53 42.14 42.49 1,192,560
04/01/2015 41.73 41.88 41.46 41.83 1,589,363
03/31/2015 41.58 42.06 41.57 41.71 1,442,979
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?