Unilever PLC (UNLYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

50.12

+1.03

(+2.10%)

As of 11:29AM EDT. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	50.13	50.13	50.12	50.12	50.12	783
20 Mar 2023	49.17	49.17	49.09	49.09	49.09	1,200
17 Mar 2023	49.22	49.22	48.07	48.07	48.07	500
16 Mar 2023	48.31	48.31	48.31	48.31	48.31	400
15 Mar 2023	48.28	48.31	47.95	48.31	48.31	15,500
14 Mar 2023	48.84	48.84	48.84	48.84	48.84	500
13 Mar 2023	49.12	49.12	49.12	49.12	49.12	300
10 Mar 2023	48.30	48.76	48.30	48.76	48.76	1,100
09 Mar 2023	48.72	48.72	47.99	47.99	47.99	3,400
08 Mar 2023	49.47	49.47	49.47	49.47	49.47	900
07 Mar 2023	49.47	49.47	49.47	49.47	49.47	200
06 Mar 2023	50.28	50.28	49.75	49.75	49.75	600
03 Mar 2023	49.56	49.56	49.56	49.56	49.56	500
02 Mar 2023	49.56	49.56	49.56	49.56	49.56	5,500
01 Mar 2023	48.92	48.92	48.92	48.92	48.92	300
28 Feb 2023	50.64	50.64	49.09	49.09	49.09	500
27 Feb 2023	51.08	51.08	51.08	51.08	51.08	-
24 Feb 2023	51.08	51.08	51.08	51.08	51.08	-
23 Feb 2023	51.08	51.08	51.08	51.08	51.08	600
23 Feb 2023	0.459 Dividend
22 Feb 2023	51.08	51.08	51.08	51.08	50.62	-
21 Feb 2023	50.23	51.31	50.23	51.08	50.62	4,000
17 Feb 2023	50.97	50.97	50.97	50.97	50.51	1,100
16 Feb 2023	50.98	52.06	50.98	52.06	51.59	900
15 Feb 2023	52.26	52.26	52.26	52.26	51.79	9,200
14 Feb 2023	50.48	50.48	50.48	50.48	50.03	500
13 Feb 2023	51.89	51.89	50.48	50.48	50.03	5,700
10 Feb 2023	48.35	48.35	48.35	48.35	47.92	1,300
09 Feb 2023	50.04	51.04	50.04	51.04	50.58	2,400
08 Feb 2023	48.41	48.41	48.41	48.41	47.97	1,300
07 Feb 2023	50.23	50.23	48.41	48.41	47.97	1,100
06 Feb 2023	52.20	52.20	51.68	52.10	51.63	1,100
03 Feb 2023	50.95	50.95	50.95	50.95	50.49	1,000
02 Feb 2023	50.16	51.53	50.00	50.95	50.49	2,200
01 Feb 2023	51.46	51.97	51.46	51.88	51.41	500
31 Jan 2023	50.62	50.62	50.62	50.62	50.17	600
30 Jan 2023	49.16	49.16	49.16	49.16	48.72	1,200
27 Jan 2023	50.78	50.78	49.69	49.69	49.24	800
26 Jan 2023	49.10	51.20	48.93	48.93	48.49	1,300
25 Jan 2023	49.42	49.42	49.42	49.42	48.98	400
24 Jan 2023	49.56	49.56	49.56	49.56	49.11	300
23 Jan 2023	51.74	52.14	50.31	50.31	49.86	1,100
20 Jan 2023	49.45	49.45	49.45	49.45	49.01	-
19 Jan 2023	51.77	51.77	49.45	49.45	49.01	700
18 Jan 2023	49.50	50.25	49.50	50.25	49.80	600
17 Jan 2023	51.40	51.40	51.40	51.40	50.94	2,500
13 Jan 2023	50.70	50.70	50.70	50.70	50.24	400
12 Jan 2023	51.74	51.74	49.85	49.85	49.40	400
11 Jan 2023	50.29	52.00	50.29	52.00	51.53	2,000
10 Jan 2023	51.19	51.25	51.19	51.25	50.79	6,700
09 Jan 2023	51.34	51.37	51.34	51.36	50.90	4,100
06 Jan 2023	49.94	49.94	49.94	49.94	49.49	700
05 Jan 2023	50.84	50.84	50.84	50.84	50.38	600
04 Jan 2023	50.77	50.77	50.77	50.77	50.31	-
03 Jan 2023	50.57	50.77	50.57	50.77	50.31	2,000
30 Dec 2022	50.95	50.95	50.95	50.95	50.49	600
29 Dec 2022	50.95	50.95	50.95	50.95	50.49	-
28 Dec 2022	50.95	50.95	50.95	50.95	50.49	300
27 Dec 2022	51.82	51.95	50.30	50.30	49.85	1,100
23 Dec 2022	51.21	51.21	50.28	50.28	49.83	700
22 Dec 2022	50.61	50.61	49.59	49.59	49.14	900
21 Dec 2022	50.36	50.36	50.36	50.36	49.91	1,300
20 Dec 2022	52.60	52.60	50.28	50.36	49.91	400
19 Dec 2022	51.12	51.12	50.97	50.97	50.51	1,200
16 Dec 2022	50.69	50.69	49.62	50.00	49.55	1,600
15 Dec 2022	51.84	51.84	49.93	49.93	49.48	2,500
14 Dec 2022	51.04	52.21	50.57	50.57	50.12	2,700
13 Dec 2022	51.27	51.30	51.19	51.19	50.73	1,000
12 Dec 2022	51.45	51.45	51.45	51.45	50.99	400
09 Dec 2022	51.73	51.73	51.31	51.31	50.85	1,300
08 Dec 2022	50.25	50.45	50.25	50.32	49.87	1,100
07 Dec 2022	51.23	52.94	50.72	50.72	50.26	1,500
06 Dec 2022	52.32	52.32	50.32	50.32	49.87	600
05 Dec 2022	51.42	51.42	49.93	50.50	50.05	11,600
02 Dec 2022	51.21	51.25	51.21	51.25	50.79	3,300
01 Dec 2022	50.92	50.92	50.92	50.92	50.46	100
30 Nov 2022	49.46	50.00	49.31	49.31	48.87	3,300
29 Nov 2022	49.50	49.50	48.87	48.87	48.43	500
28 Nov 2022	50.37	50.37	50.37	50.37	49.92	600
25 Nov 2022	49.58	49.94	49.58	49.94	49.49	1,500
23 Nov 2022	50.30	50.30	50.30	50.30	49.85	400
22 Nov 2022	48.52	48.52	48.44	48.44	48.00	1,000
21 Nov 2022	47.63	49.00	47.63	49.00	48.56	3,300
18 Nov 2022	48.06	48.06	48.06	48.06	47.63	500
17 Nov 2022	47.51	47.51	47.13	47.13	46.71	6,200
17 Nov 2022	0.444 Dividend
16 Nov 2022	47.32	47.32	47.32	47.32	46.45	300
15 Nov 2022	47.61	47.61	47.02	47.32	46.45	2,500
14 Nov 2022	47.97	48.02	47.63	47.63	46.76	1,600
11 Nov 2022	47.73	47.83	46.41	46.41	45.56	4,300
10 Nov 2022	47.30	47.30	45.43	45.43	44.60	3,200
09 Nov 2022	46.41	46.46	46.33	46.46	45.61	1,800
08 Nov 2022	45.49	46.78	45.49	45.81	44.97	2,200
07 Nov 2022	46.26	47.20	46.26	47.19	46.33	4,200
04 Nov 2022	45.18	46.00	45.18	46.00	45.16	700
03 Nov 2022	45.39	45.39	44.34	45.05	44.23	600
02 Nov 2022	45.80	45.80	44.44	45.14	44.31	1,400
01 Nov 2022	44.78	44.78	44.78	44.78	43.96	400
31 Oct 2022	45.48	45.89	44.96	45.22	44.39	7,200
28 Oct 2022	45.12	45.71	45.12	45.12	44.30	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,531.30-33.45(-0.29%)

NZD/USD0.6177-0.0075(-1.20%)

ALL ORDS7,142.20+57.10(+0.81%)

OIL69.34+1.70(+2.51%)

GOLD1,943.40-39.40(-1.99%)

Unilever PLC (UNLYF)

NZX 50
11,531.30
-33.45(-0.29%)

NZD/USD
0.6177
-0.0075(-1.20%)

ALL ORDS
7,142.20
+57.10(+0.81%)

OIL
69.34
+1.70(+2.51%)

GOLD
1,943.40
-39.40(-1.99%)