Quantcast

Unilever PLC Common Stock Historical Stock Prices

UL 
$58.74
*  
0.06
0.1%
Get UL Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading UL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    UL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
16:00 58.19 58.80 58.15 58.74 856,692
04/23/2019 58.19 58.8 58.15 58.74 856,692
04/22/2019 58.86 59.14 58.58 58.68 593,045
04/18/2019 59.06 59.1301 58.54 58.81 935,176
04/17/2019 56.88 57.53 56.88 57.44 761,505
04/16/2019 57.15 57.3 57.11 57.3 430,067
04/15/2019 57.08 57.26 56.945 57.26 505,592
04/12/2019 56.96 57.3 56.81 57.26 517,657
04/11/2019 57.7 57.7124 57.382 57.54 504,497
04/10/2019 57.56 57.69 57.34 57.52 575,029
04/09/2019 57.5 57.82 57.39 57.55 673,646
04/08/2019 57.82 57.855 57.55 57.79 643,150
04/05/2019 57.54 57.68 57.4 57.52 564,346
04/04/2019 57.77 57.815 57.585 57.7 595,116
04/03/2019 57.56 57.91 57.42 57.68 794,664
04/02/2019 57.56 57.68 57.31 57.54 1,047,208
04/01/2019 57.45 57.64 57.1901 57.53 943,574
03/29/2019 57.63 57.74 57.35 57.72 919,249
03/28/2019 57.64 57.89 57.63 57.74 931,141
03/27/2019 57.42 57.76 57.24 57.69 711,071
03/26/2019 57.95 58.09 57.74 57.83 909,334
03/25/2019 56.96 57.32 56.93 57.28 1,086,270
03/22/2019 57.07 57.56 57.05 57.06 1,127,955
03/21/2019 57.43 57.82 57.36 57.67 1,394,052
03/20/2019 56.86 57.36 56.75 57.13 1,226,911
03/19/2019 56.67 56.84 56.58 56.74 885,989
03/18/2019 56.67 56.74 56.51 56.7 1,047,649
03/15/2019 56.65 56.855 56.245 56.81 1,476,667
03/14/2019 55.6 55.99 55.44 55.91 1,514,935
03/13/2019 54.99 55.02 54.7 54.94 1,289,767
03/12/2019 54.02 54.57 54.02 54.37 1,464,518
03/11/2019 53.86 54.36 53.695 54.31 1,572,009
03/08/2019 54.51 54.695 54.31 54.69 1,316,508
03/07/2019 54.14 54.2 53.81 53.97 939,069
03/06/2019 53.65 53.72 53.24 53.46 1,010,556
03/05/2019 53.23 53.78 53.2 53.73 905,427
03/04/2019 53.11 53.12 52.78 53.09 1,197,501
03/01/2019 52.86 53.04 52.66 52.69 1,259,639
02/28/2019 53.07 53.53 53.04 53.23 1,109,247
02/27/2019 52.66 53.31 52.66 53.17 2,085,670
02/26/2019 54.12 54.88 54.12 54.74 1,059,751
02/25/2019 54.57 54.62 54.16 54.4 1,324,362
02/22/2019 54.4 55.02 54.35 54.95 809,079
02/21/2019 55.66 55.69 55.32 55.51 757,296
02/20/2019 55.05 55.37 54.98 55.37 3,025,845
02/19/2019 54.61 55.03 54.49 54.97 872,053
02/15/2019 54.78 54.81 54.49 54.53 589,499
02/14/2019 54.37 54.6848 54.24 54.48 704,122
02/13/2019 54.81 55.06 54.6828 54.77 799,414
02/12/2019 54.44 54.89 54.35 54.88 812,787
02/11/2019 53.97 54.18 53.94 54 677,199
02/08/2019 54.06 54.35 53.97 54.34 826,342
02/07/2019 54.06 54.3 53.93 54.3 1,086,053
02/06/2019 54.36 54.43 53.9 54.06 1,084,248
02/05/2019 54.32 54.8 54.23 54.76 1,315,689
02/04/2019 53.78 53.8 53.5 53.73 659,897
02/01/2019 53.23 53.295 53.07 53.19 838,363
01/31/2019 52.12 52.64 51.99 52.6 1,151,545
01/30/2019 53.02 53.19 52.74 53 1,114,221
01/29/2019 52.89 53.07 52.6844 52.94 1,675,143
01/28/2019 51.72 52.11 51.665 52.06 1,003,338
01/25/2019 52.28 52.42 52.01 52.19 718,931
01/24/2019 52.72 52.72 51.98 52.25 695,962
01/23/2019 52.82 52.95 52.5434 52.84 678,252
*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?



Smart Portfolio