Unilever PLC (UNLYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

48.13

+0.82

(+1.73%)

At close: 09:53AM EST

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	48.13	48.13	48.13	48.13	48.13	400
07 Dec 2023	46.88	47.31	46.88	47.31	47.31	1,200
06 Dec 2023	47.42	47.42	47.42	47.42	47.42	500
05 Dec 2023	47.79	47.79	47.43	47.43	47.43	11,100
04 Dec 2023	48.68	48.68	47.79	47.79	47.79	1,000
01 Dec 2023	45.99	48.88	45.99	47.86	47.86	2,000
30 Nov 2023	48.05	48.05	48.05	48.05	48.05	1,500
29 Nov 2023	47.44	47.44	47.17	47.17	47.17	2,400
28 Nov 2023	47.31	47.31	47.31	47.31	47.31	800
27 Nov 2023	47.11	48.48	47.11	47.11	47.11	1,200
24 Nov 2023	47.31	49.55	47.31	49.55	49.55	1,100
22 Nov 2023	47.09	47.09	46.82	46.82	46.82	500
21 Nov 2023	46.92	47.40	46.92	47.40	47.40	2,800
20 Nov 2023	46.63	48.03	46.63	48.03	48.03	1,200
17 Nov 2023	47.30	47.30	47.30	47.30	47.30	700
16 Nov 2023	47.95	47.95	47.95	47.95	47.95	600
16 Nov 2023	0.461 Dividend
15 Nov 2023	48.72	48.73	47.44	48.73	48.27	600
14 Nov 2023	48.29	48.29	47.54	48.08	47.63	1,000
13 Nov 2023	48.68	48.68	47.69	48.01	47.56	3,300
10 Nov 2023	48.15	48.76	48.15	48.16	47.70	2,200
09 Nov 2023	48.15	48.67	48.15	48.67	48.21	4,100
08 Nov 2023	47.65	47.65	46.80	46.80	46.36	1,100
07 Nov 2023	47.76	47.76	47.68	47.68	47.23	36,000
06 Nov 2023	48.31	48.31	47.24	47.24	46.79	700
03 Nov 2023	47.20	47.20	47.20	47.20	46.75	1,000
02 Nov 2023	46.84	46.84	46.84	46.84	46.40	500
01 Nov 2023	47.05	47.05	47.05	47.05	46.60	9,300
31 Oct 2023	45.62	45.62	45.62	45.62	45.19	500
30 Oct 2023	46.33	46.86	46.33	46.86	46.42	9,900
27 Oct 2023	45.85	45.96	44.85	45.96	45.53	1,400
26 Oct 2023	47.28	47.28	46.36	46.36	45.92	1,000
25 Oct 2023	47.67	47.71	47.67	47.71	47.26	1,000
24 Oct 2023	47.76	47.95	47.75	47.95	47.50	500
23 Oct 2023	48.27	48.27	48.27	48.27	47.81	-
20 Oct 2023	48.96	48.96	48.27	48.27	47.81	24,200
19 Oct 2023	48.13	48.96	48.13	48.96	48.50	400
18 Oct 2023	48.45	48.45	47.95	48.10	47.64	1,200
17 Oct 2023	48.17	48.17	48.17	48.17	47.71	300
16 Oct 2023	47.84	48.17	47.84	48.17	47.71	600
13 Oct 2023	47.50	47.50	47.50	47.50	47.05	400
12 Oct 2023	47.76	47.76	47.76	47.76	47.31	500
11 Oct 2023	48.10	48.10	47.47	47.47	47.02	800
10 Oct 2023	48.36	48.36	47.96	47.96	47.51	600
09 Oct 2023	48.25	48.25	48.25	48.25	47.79	-
06 Oct 2023	47.51	48.25	47.51	48.25	47.79	7,900
05 Oct 2023	48.80	48.80	48.80	48.80	48.34	200
04 Oct 2023	48.80	48.80	48.80	48.80	48.34	500
03 Oct 2023	48.39	48.72	48.39	48.72	48.26	2,400
02 Oct 2023	49.35	49.35	49.35	49.35	48.88	300
29 Sept 2023	49.35	49.35	49.35	49.35	48.88	200
28 Sept 2023	48.93	48.93	48.47	48.47	48.01	500
27 Sept 2023	48.87	48.87	48.87	48.87	48.41	3,600
26 Sept 2023	49.35	49.35	49.35	49.35	48.88	-
25 Sept 2023	50.16	50.16	48.85	49.35	48.88	800
22 Sept 2023	51.85	51.85	51.85	51.85	51.36	200
21 Sept 2023	51.85	51.85	51.85	51.85	51.36	-
20 Sept 2023	50.90	51.85	50.90	51.85	51.36	3,200
19 Sept 2023	50.00	50.00	50.00	50.00	49.53	400
18 Sept 2023	50.19	50.19	50.19	50.19	49.72	1,900
15 Sept 2023	50.31	50.31	50.31	50.31	49.83	300
14 Sept 2023	50.77	50.77	50.77	50.77	50.29	200
13 Sept 2023	50.77	50.77	50.77	50.77	50.29	-
12 Sept 2023	50.77	50.77	50.77	50.77	50.29	-
11 Sept 2023	50.77	50.77	50.77	50.77	50.29	-
08 Sept 2023	49.50	50.77	49.50	50.77	50.29	1,900
07 Sept 2023	49.85	49.85	49.85	49.85	49.38	1,800
06 Sept 2023	49.85	49.85	49.85	49.85	49.38	1,000
05 Sept 2023	50.24	50.47	50.07	50.47	49.99	2,100
01 Sept 2023	50.47	50.47	49.86	49.86	49.39	700
31 Aug 2023	51.65	51.65	51.62	51.62	51.13	600
30 Aug 2023	51.74	51.74	51.74	51.74	51.25	200
29 Aug 2023	50.85	50.85	50.23	50.23	49.75	600
28 Aug 2023	50.85	50.85	50.85	50.85	50.37	-
25 Aug 2023	50.41	50.85	49.84	50.85	50.37	2,500
24 Aug 2023	50.58	50.58	50.27	50.27	49.79	300
23 Aug 2023	50.23	51.22	50.23	51.12	50.64	600
22 Aug 2023	49.52	50.58	49.52	50.58	50.10	400
21 Aug 2023	49.02	49.02	49.02	49.02	48.56	4,200
18 Aug 2023	50.57	50.57	50.57	50.57	50.09	-
17 Aug 2023	50.57	50.57	50.57	50.57	50.09	500
16 Aug 2023	51.72	51.72	51.72	51.72	51.23	-
15 Aug 2023	51.34	51.72	51.34	51.72	51.23	1,300
14 Aug 2023	52.10	52.10	52.10	52.10	51.61	-
11 Aug 2023	52.10	52.10	52.10	52.10	51.61	-
10 Aug 2023	52.10	52.10	52.10	52.10	51.61	6,400
09 Aug 2023	51.75	51.75	51.75	51.75	51.26	300
08 Aug 2023	51.75	51.75	51.75	51.75	51.26	200
07 Aug 2023	51.75	51.75	51.75	51.75	51.26	2,300
04 Aug 2023	51.97	52.29	51.75	51.75	51.26	1,300
03 Aug 2023	52.99	52.99	52.99	52.99	52.49	100
03 Aug 2023	0.47 Dividend
02 Aug 2023	52.99	52.99	52.99	52.99	52.02	1,200
01 Aug 2023	52.99	52.99	52.99	52.99	52.02	100
31 Jul 2023	52.96	54.84	52.96	52.99	52.02	1,800
28 Jul 2023	51.75	51.75	51.75	51.75	50.81	3,800
27 Jul 2023	52.38	52.38	51.58	51.75	50.81	2,800
26 Jul 2023	53.65	53.65	53.65	53.65	52.67	1,300
25 Jul 2023	53.65	53.65	53.65	53.65	52.67	1,900
24 Jul 2023	51.42	51.68	51.10	51.10	50.17	1,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,449.47-46.17(-0.40%)

NZD/USD0.6114-0.0010(-0.16%)

ALL ORDS7,410.20+4.60(+0.06%)

OIL71.18-0.05(-0.07%)

GOLD2,009.40-5.10(-0.25%)

Unilever PLC (UNLYF)

NZX 50
11,449.47
-46.17(-0.40%)

NZD/USD
0.6114
-0.0010(-0.16%)

ALL ORDS
7,410.20
+4.60(+0.06%)

OIL
71.18
-0.05(-0.07%)

GOLD
2,009.40
-5.10(-0.25%)