Unilever PLC Historical Stock Prices

UL 
$42.56
*  
0.19
0.44%
Get UL Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading UL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  42.85  42.86  42.50  42.56 1,285,801
09/19/2014 42.81 42.86 42.5 42.56 1,286,785
09/18/2014 42.54 42.83 42.54 42.75 1,120,353
09/17/2014 42.98 43 42.53 42.57 1,593,998
09/16/2014 43.59 43.78 43.43 43.72 1,125,844
09/15/2014 43.69 43.79 43.52 43.75 1,480,591
09/12/2014 43.75 43.79 43.52 43.75 800,717
09/11/2014 43.48 43.71 43.43 43.61 597,747
09/10/2014 43.58 43.75 43.51 43.72 591,931
09/09/2014 43.68 43.71 43.51 43.6 608,967
09/08/2014 43.93 44.08 43.83 43.83 905,453
09/05/2014 44.42 44.62 44.35 44.61 388,173
09/04/2014 44.75 44.955 44.5 44.56 724,488
09/03/2014 44.56 44.58 44.34 44.41 908,050
09/02/2014 44.25 44.275 44.06 44.18 467,925
08/29/2014 43.98 44.08 43.73 44.06 491,579
08/28/2014 43.9 43.99 43.82 43.88 820,775
08/27/2014 43.92 43.95 43.79 43.81 1,289,237
08/26/2014 43.9 44.0566 43.87 43.9 493,841
08/25/2014 43.73 43.97 43.65 43.83 455,205
08/22/2014 43.6 43.67 43.36 43.44 522,840
08/21/2014 43.71 43.87 43.62 43.83 643,130
08/20/2014 43.64 43.74 43.57 43.59 945,338
08/19/2014 43.73 43.85 43.67 43.85 642,518
08/18/2014 43.64 43.7 43.5 43.53 818,343
08/15/2014 43.71 43.81 43.31 43.51 689,671
08/14/2014 43.39 43.43 43.19 43.34 877,119
08/13/2014 43.09 43.18 42.98 43.18 725,648
08/12/2014 42.97 43.11 42.89 43.05 695,690
08/11/2014 42.94 43.1 42.878 42.99 871,140
08/08/2014 42.59 42.98 42.51 42.97 546,211
08/07/2014 43.41 43.41 42.96 43.02 687,656
08/06/2014 42.52 43.06 42.5 43.01 787,162
08/05/2014 43.22 43.26 42.96 43.05 603,927
08/04/2014 43.15 43.17 42.66 42.91 986,002
08/01/2014 43.08 43.38 43.07 43.16 800,122
07/31/2014 43.46 43.55 43.19 43.23 772,651
07/30/2014 44.2 44.25 43.88 44 779,203
07/29/2014 45 45.01 44.59 44.62 653,400
07/28/2014 44.71 44.73 44.41 44.59 629,296
07/25/2014 44.65 44.76 44.32 44.45 631,835
07/24/2014 45.35 45.35 45.05 45.13 670,523
07/23/2014 45.95 45.95 45.56 45.6 944,867
07/22/2014 45.86 45.865 45.705 45.81 1,292,905
07/21/2014 45 45.27 44.94 45.24 468,628
07/18/2014 44.82 45.1 44.74 45.02 441,409
07/17/2014 45.35 45.58 44.97 45 595,641
07/16/2014 45.21 45.29 45.08 45.18 541,192
07/15/2014 45.03 45.08 44.76 44.86 1,276,663
07/14/2014 45.21 45.28 45.11 45.2 901,988
07/11/2014 44.62 44.93 44.6 44.89 852,512
07/10/2014 44.62 44.76 44.45 44.7 1,511,324
07/09/2014 45.15 45.35 45.09 45.26 1,126,571
07/08/2014 45.43 45.63 45.41 45.55 1,284,827
07/07/2014 45.48 45.675 45.44 45.61 882,532
07/03/2014 45.69 45.99 45.69 45.85 500,453
07/02/2014 45.51 45.73 45.49 45.72 1,016,311
07/01/2014 45.31 45.65 45.248 45.63 886,326
06/30/2014 45.26 45.4 45.18 45.31 607,287
06/27/2014 44.93 44.96 44.82 44.96 510,589
06/26/2014 45 45.1 44.62 45.05 503,982
06/25/2014 45.17 45.33 45.03 45.1 904,484
06/24/2014 45.72 45.855 45.6 45.61 894,961
06/23/2014 45.8 45.8 45.53 45.71 959,843
06/20/2014 45.65 45.78 45.58 45.62 560,561
06/19/2014 45.72 45.94 45.61 45.66 537,812
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?