Unilever PLC (UNLYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 2,947 |
| 22 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1,400 |
| 19 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 300 |
| 18 Apr 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 700 |
| 17 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 500 |
| 16 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 15 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 500 |
| 12 Apr 2024 | 47.68 | 47.70 | 47.68 | 47.70 | 47.70 | 500 |
| 11 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 400 |
| 10 Apr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 09 Apr 2024 | 47.91 | 49.17 | 47.68 | 49.17 | 49.17 | 2,100 |
| 08 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 300 |
| 05 Apr 2024 | 49.16 | 49.56 | 48.25 | 48.25 | 48.25 | 4,800 |
| 04 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 03 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 02 Apr 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 01 Apr 2024 | 50.00 | 51.10 | 50.00 | 51.10 | 51.10 | 5,900 |
| 28 Mar 2024 | 49.47 | 50.83 | 49.47 | 50.65 | 50.65 | 8,100 |
| 27 Mar 2024 | 49.70 | 50.75 | 49.70 | 50.75 | 50.75 | 1,100 |
| 26 Mar 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 700 |
| 25 Mar 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 200 |
| 22 Mar 2024 | 51.53 | 51.53 | 49.73 | 49.73 | 49.73 | 3,000 |
| 21 Mar 2024 | 49.80 | 49.80 | 49.28 | 49.28 | 49.28 | 400 |
| 20 Mar 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 500 |
| 19 Mar 2024 | 50.85 | 50.85 | 49.37 | 49.50 | 49.50 | 1,600 |
| 18 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 200 |
| 15 Mar 2024 | 49.44 | 49.44 | 48.96 | 48.96 | 48.96 | 1,000 |
| 14 Mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 2,600 |
| 13 Mar 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 300 |
| 12 Mar 2024 | 50.23 | 50.23 | 49.11 | 50.01 | 50.01 | 2,500 |
| 11 Mar 2024 | 48.53 | 48.83 | 48.53 | 48.53 | 48.53 | 1,500 |
| 08 Mar 2024 | 48.72 | 49.69 | 48.72 | 49.32 | 49.32 | 2,000 |
| 07 Mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 400 |
| 06 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 500 |
| 05 Mar 2024 | 49.03 | 49.03 | 48.33 | 48.33 | 48.33 | 2,700 |
| 04 Mar 2024 | 49.95 | 49.95 | 49.47 | 49.47 | 49.47 | 500 |
| 01 Mar 2024 | 49.18 | 49.37 | 49.11 | 49.37 | 49.37 | 800 |
| 29 Feb 2024 | 49.16 | 49.16 | 48.28 | 48.66 | 48.66 | 17,600 |
| 28 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 600 |
| 27 Feb 2024 | 49.49 | 49.67 | 49.49 | 49.67 | 49.67 | 500 |
| 26 Feb 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 1,200 |
| 23 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 500 |
| 22 Feb 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 22 Feb 2024 | 0.461 Dividend | |||||
| 21 Feb 2024 | 51.00 | 51.16 | 51.00 | 51.16 | 50.70 | 500 |
| 20 Feb 2024 | 51.30 | 51.30 | 50.80 | 50.80 | 50.34 | 2,200 |
| 16 Feb 2024 | 50.82 | 51.00 | 50.68 | 50.73 | 50.27 | 1,800 |
| 15 Feb 2024 | 50.27 | 50.63 | 50.27 | 50.63 | 50.17 | 2,400 |
| 14 Feb 2024 | 50.51 | 50.51 | 49.12 | 49.12 | 48.68 | 1,400 |
| 13 Feb 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.44 | 400 |
| 12 Feb 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.13 | 700 |
| 09 Feb 2024 | 51.05 | 51.05 | 50.35 | 50.35 | 49.90 | 2,800 |
| 08 Feb 2024 | 51.00 | 51.00 | 50.09 | 50.09 | 49.64 | 3,100 |
| 07 Feb 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.23 | - |
| 06 Feb 2024 | 49.89 | 50.47 | 49.68 | 49.68 | 49.23 | 800 |
| 05 Feb 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.10 | 300 |
| 02 Feb 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 48.93 | 600 |
| 01 Feb 2024 | 49.22 | 49.49 | 49.22 | 49.49 | 49.04 | 4,300 |
| 31 Jan 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.56 | 400 |
| 30 Jan 2024 | 48.56 | 48.83 | 48.56 | 48.83 | 48.39 | 600 |
| 29 Jan 2024 | 49.00 | 49.00 | 48.10 | 48.10 | 47.67 | 1,300 |
| 26 Jan 2024 | 49.13 | 49.13 | 48.31 | 48.31 | 47.87 | 800 |
| 25 Jan 2024 | 46.73 | 47.75 | 46.73 | 47.75 | 47.32 | 3,900 |
| 24 Jan 2024 | 47.41 | 47.57 | 47.41 | 47.57 | 47.14 | 800 |
| 23 Jan 2024 | 47.72 | 47.72 | 47.59 | 47.59 | 47.16 | 1,200 |
| 22 Jan 2024 | 47.58 | 47.70 | 46.17 | 47.68 | 47.25 | 6,800 |
| 19 Jan 2024 | 47.94 | 47.94 | 47.22 | 47.22 | 46.79 | 2,800 |
| 18 Jan 2024 | 46.40 | 47.79 | 46.10 | 47.45 | 47.02 | 1,800 |
| 17 Jan 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 46.64 | 400 |
| 16 Jan 2024 | 49.03 | 49.04 | 48.32 | 49.03 | 48.59 | 3,500 |
| 12 Jan 2024 | 49.70 | 49.71 | 49.70 | 49.71 | 49.26 | 700 |
| 11 Jan 2024 | 49.07 | 49.07 | 47.25 | 47.25 | 46.82 | 3,300 |
| 10 Jan 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.39 | 2,800 |
| 09 Jan 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.00 | 200 |
| 08 Jan 2024 | 49.05 | 49.07 | 49.05 | 49.07 | 48.63 | 700 |
| 05 Jan 2024 | 48.23 | 49.00 | 48.23 | 49.00 | 48.56 | 1,100 |
| 04 Jan 2024 | 49.07 | 49.54 | 48.91 | 48.91 | 48.47 | 2,900 |
| 03 Jan 2024 | 48.38 | 48.53 | 48.38 | 48.53 | 48.09 | 3,700 |
| 02 Jan 2024 | 48.70 | 48.77 | 47.23 | 47.23 | 46.80 | 5,700 |
| 29 Dec 2023 | 47.94 | 47.94 | 47.68 | 47.68 | 47.25 | 600 |
| 28 Dec 2023 | 48.12 | 49.21 | 48.12 | 49.21 | 48.77 | 800 |
| 27 Dec 2023 | 47.20 | 47.79 | 47.20 | 47.51 | 47.08 | 1,300 |
| 26 Dec 2023 | 47.88 | 48.63 | 47.37 | 47.37 | 46.94 | 5,200 |
| 22 Dec 2023 | 48.10 | 48.26 | 46.55 | 47.28 | 46.85 | 1,700 |
| 21 Dec 2023 | 48.16 | 48.16 | 47.41 | 47.75 | 47.32 | 1,200 |
| 20 Dec 2023 | 47.00 | 47.50 | 46.34 | 47.00 | 46.58 | 1,900 |
| 19 Dec 2023 | 47.48 | 47.87 | 46.70 | 47.07 | 46.65 | 2,100 |
| 18 Dec 2023 | 47.00 | 47.19 | 47.00 | 47.19 | 46.76 | 1,100 |
| 15 Dec 2023 | 47.25 | 48.19 | 47.23 | 47.25 | 46.82 | 2,900 |
| 14 Dec 2023 | 47.00 | 47.47 | 46.86 | 46.86 | 46.44 | 3,900 |
| 13 Dec 2023 | 47.28 | 47.57 | 47.28 | 47.57 | 47.14 | 5,700 |
| 12 Dec 2023 | 47.13 | 47.13 | 46.70 | 46.70 | 46.28 | 2,400 |
| 11 Dec 2023 | 47.06 | 47.13 | 46.90 | 47.13 | 46.71 | 1,300 |
| 08 Dec 2023 | 48.13 | 48.13 | 48.13 | 48.13 | 47.70 | 400 |
| 07 Dec 2023 | 46.88 | 47.31 | 46.88 | 47.31 | 46.88 | 1,200 |
| 06 Dec 2023 | 47.42 | 47.42 | 47.42 | 47.42 | 46.99 | 500 |
| 05 Dec 2023 | 47.79 | 47.79 | 47.43 | 47.43 | 47.00 | 11,100 |
| 04 Dec 2023 | 48.68 | 48.68 | 47.79 | 47.79 | 47.36 | 1,000 |
| 01 Dec 2023 | 45.99 | 48.88 | 45.99 | 47.86 | 47.43 | 2,000 |
| 30 Nov 2023 | 48.05 | 48.05 | 48.05 | 48.05 | 47.62 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.