Unilever PLC (UNLYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

44.66

-0.33

(-0.74%)

At close: 03:42PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	44.69	44.70	43.76	44.66	44.66	1,000
04 Oct 2022	44.07	44.99	44.07	44.99	44.99	500
03 Oct 2022	44.19	44.19	44.19	44.19	44.19	900
30 Sept 2022	43.64	43.64	43.64	43.64	43.64	500
29 Sept 2022	44.66	44.66	44.27	44.27	44.27	1,300
28 Sept 2022	43.60	44.12	43.60	44.12	44.12	2,600
27 Sept 2022	44.41	44.41	43.06	43.06	43.06	1,200
26 Sept 2022	43.73	44.44	43.73	44.35	44.35	2,900
23 Sept 2022	44.00	46.39	43.92	46.39	46.39	2,100
22 Sept 2022	45.15	45.15	45.15	45.15	45.15	800
21 Sept 2022	45.15	45.15	45.15	45.15	45.15	400
20 Sept 2022	47.14	47.14	47.14	47.14	47.14	800
19 Sept 2022	46.06	46.06	46.06	46.06	46.06	500
16 Sept 2022	44.29	45.49	44.29	44.59	44.59	1,800
15 Sept 2022	45.62	45.66	45.62	45.66	45.66	1,000
14 Sept 2022	46.35	46.35	46.35	46.35	46.35	800
13 Sept 2022	46.41	46.76	46.35	46.35	46.35	600
12 Sept 2022	47.66	47.67	47.06	47.06	47.06	13,400
09 Sept 2022	45.80	45.97	45.80	45.97	45.97	7,000
08 Sept 2022	44.91	44.91	44.61	44.91	44.91	800
07 Sept 2022	44.87	44.87	44.87	44.87	44.87	700
06 Sept 2022	46.50	46.50	46.50	46.50	46.50	200
02 Sept 2022	45.00	45.00	45.00	45.00	45.00	-
01 Sept 2022	45.00	45.00	45.00	45.00	45.00	800
31 Aug 2022	47.70	47.70	45.26	45.26	45.26	2,300
30 Aug 2022	45.94	45.94	45.94	45.94	45.94	-
29 Aug 2022	46.76	46.76	45.94	45.94	45.94	900
26 Aug 2022	47.90	47.90	46.42	46.42	46.42	800
25 Aug 2022	46.99	47.27	46.60	46.99	46.99	1,600
24 Aug 2022	48.00	48.00	48.00	48.00	48.00	300
23 Aug 2022	46.95	46.95	46.48	46.48	46.48	19,900
22 Aug 2022	47.00	47.72	47.00	47.30	47.30	1,400
19 Aug 2022	47.39	47.94	47.39	47.42	47.42	500
18 Aug 2022	47.25	47.32	47.09	47.09	47.09	1,700
17 Aug 2022	48.09	48.22	47.67	47.67	47.67	2,200
16 Aug 2022	47.18	47.40	47.18	47.40	47.40	1,300
15 Aug 2022	47.67	47.67	47.67	47.67	47.67	700
12 Aug 2022	47.57	48.15	46.97	48.15	48.15	3,300
11 Aug 2022	47.65	47.97	47.65	47.97	47.97	1,200
10 Aug 2022	49.63	49.63	47.90	47.90	47.90	1,000
09 Aug 2022	47.51	47.51	47.51	47.51	47.51	300
08 Aug 2022	49.60	49.60	48.84	48.84	48.84	700
05 Aug 2022	48.21	48.78	48.21	48.78	48.78	700
04 Aug 2022	48.30	48.31	48.23	48.31	48.31	900
04 Aug 2022	0.441 Dividend
03 Aug 2022	48.10	48.60	48.10	48.60	48.16	500
02 Aug 2022	48.13	48.13	48.13	48.13	47.69	700
01 Aug 2022	49.85	49.85	48.64	48.64	48.20	700
29 Jul 2022	48.85	48.85	48.43	48.43	47.99	6,000
28 Jul 2022	48.83	48.83	48.83	48.83	48.39	300
27 Jul 2022	48.37	48.83	47.58	48.83	48.39	1,300
26 Jul 2022	47.90	48.98	47.90	48.98	48.54	2,400
25 Jul 2022	47.90	47.90	47.90	47.90	47.47	800
22 Jul 2022	46.93	47.19	46.55	46.82	46.40	1,000
21 Jul 2022	46.23	46.23	46.23	46.23	45.81	400
20 Jul 2022	47.60	47.60	47.30	47.30	46.87	500
19 Jul 2022	47.54	47.71	47.31	47.31	46.88	1,000
18 Jul 2022	48.38	48.38	46.20	46.53	46.11	2,900
15 Jul 2022	46.70	46.70	46.70	46.70	46.28	4,200
14 Jul 2022	45.55	45.55	45.55	45.55	45.14	500
13 Jul 2022	45.99	45.99	45.99	45.99	45.57	200
12 Jul 2022	45.90	45.90	45.90	45.90	45.48	1,100
11 Jul 2022	45.92	45.92	45.21	45.21	44.80	2,200
08 Jul 2022	46.59	46.60	46.59	46.60	46.18	2,300
07 Jul 2022	46.19	46.33	45.69	45.69	45.28	1,400
06 Jul 2022	47.85	47.85	45.68	45.68	45.27	1,000
05 Jul 2022	44.91	46.08	44.91	46.08	45.66	1,200
01 Jul 2022	45.24	45.82	44.91	44.91	44.50	1,700
30 Jun 2022	45.73	45.73	45.67	45.67	45.26	2,800
29 Jun 2022	45.76	45.76	45.09	45.09	44.68	2,100
28 Jun 2022	45.81	45.81	45.81	45.81	45.39	2,500
27 Jun 2022	47.54	47.54	47.22	47.22	46.79	3,600
24 Jun 2022	46.38	46.38	45.87	45.87	45.45	1,100
23 Jun 2022	45.24	45.24	44.40	44.40	44.00	3,500
22 Jun 2022	44.05	44.05	44.05	44.05	43.65	500
21 Jun 2022	46.04	46.04	45.35	45.35	44.94	800
17 Jun 2022	45.09	45.09	45.09	45.09	44.68	200
16 Jun 2022	43.85	43.85	43.33	43.33	42.94	12,200
15 Jun 2022	44.38	44.38	43.38	43.38	42.99	27,100
14 Jun 2022	43.24	43.65	43.21	43.40	43.01	900
13 Jun 2022	45.34	45.34	45.32	45.32	44.91	1,100
10 Jun 2022	45.30	45.30	44.74	44.74	44.33	400
09 Jun 2022	45.66	46.22	45.29	45.29	44.88	1,000
08 Jun 2022	46.04	46.17	45.58	45.58	45.17	800
07 Jun 2022	46.25	46.26	46.01	46.01	45.59	800
06 Jun 2022	48.69	48.69	46.99	46.99	46.56	1,400
03 Jun 2022	47.06	47.06	47.06	47.06	46.63	400
02 Jun 2022	46.24	46.64	45.98	45.98	45.56	1,600
01 Jun 2022	48.00	48.00	45.99	45.99	45.57	1,000
31 May 2022	47.78	48.00	46.60	48.00	47.56	2,000
27 May 2022	44.73	44.73	43.47	43.47	43.08	700
26 May 2022	43.30	43.30	43.30	43.30	42.91	2,300
25 May 2022	43.86	43.86	43.38	43.38	42.99	12,300
24 May 2022	45.01	45.01	44.11	44.12	43.72	2,200
23 May 2022	44.65	45.01	44.65	45.01	44.60	800
20 May 2022	43.26	43.26	43.26	43.26	42.87	700
19 May 2022	43.11	44.25	43.10	43.10	42.71	900
19 May 2022	0.443 Dividend
18 May 2022	45.40	45.40	45.40	45.40	44.55	600
17 May 2022	45.71	45.71	45.71	45.71	44.85	900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,125.24-54.76(-0.49%)

NZD/USD0.5786+0.0040(+0.69%)

ALL ORDS7,033.50+2.60(+0.04%)

OIL87.53-0.23(-0.26%)

GOLD1,730.80+10.00(+0.58%)

Unilever PLC (UNLYF)

NZX 50
11,125.24
-54.76(-0.49%)

NZD/USD
0.5786
+0.0040(+0.69%)

ALL ORDS
7,033.50
+2.60(+0.04%)

OIL
87.53
-0.23(-0.26%)

GOLD
1,730.80
+10.00(+0.58%)