NYSE:UL
Unilever PLC Stock Price (Quote)
$52.69
+0.0300 (+0.0570%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 UL stock ended at $52.69. This is 0.0570% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.723% from a day low at $52.56 to a day high of $52.94. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Mar 16, 2016 | $44.08 | $44.54 | $43.89 | $44.48 | 1 162 700 |
| Mar 15, 2016 | $44.36 | $44.77 | $44.31 | $44.58 | 909 500 |
| Mar 14, 2016 | $44.61 | $44.72 | $44.38 | $44.45 | 1 203 800 |
| Mar 11, 2016 | $44.55 | $44.66 | $44.40 | $44.63 | 1 192 900 |
| Mar 10, 2016 | $44.95 | $45.15 | $43.76 | $44.14 | 1 643 400 |
| Mar 09, 2016 | $44.44 | $44.66 | $44.26 | $44.36 | 1 096 000 |
| Mar 08, 2016 | $43.99 | $44.37 | $43.89 | $44.13 | 1 058 500 |
| Mar 07, 2016 | $43.76 | $44.10 | $43.64 | $43.98 | 920 100 |
| Mar 04, 2016 | $44.40 | $44.46 | $44.23 | $44.34 | 1 327 800 |
| Mar 03, 2016 | $43.15 | $43.78 | $43.15 | $43.75 | 1 092 700 |
| Mar 02, 2016 | $43.41 | $43.45 | $42.95 | $43.37 | 1 474 400 |
| Mar 01, 2016 | $43.62 | $44.23 | $43.61 | $44.14 | 1 338 900 |
| Feb 29, 2016 | $42.89 | $43.30 | $42.82 | $42.82 | 1 100 700 |
| Feb 26, 2016 | $43.59 | $43.67 | $42.98 | $43.02 | 907 900 |
| Feb 25, 2016 | $43.42 | $43.65 | $43.35 | $43.65 | 840 200 |
| Feb 24, 2016 | $42.55 | $42.99 | $42.34 | $42.95 | 1 292 700 |
| Feb 23, 2016 | $43.41 | $43.61 | $43.05 | $43.05 | 1 024 200 |
| Feb 22, 2016 | $43.50 | $43.84 | $43.50 | $43.65 | 980 200 |
| Feb 19, 2016 | $43.26 | $43.69 | $43.20 | $43.65 | 1 576 000 |
| Feb 18, 2016 | $43.69 | $43.77 | $43.36 | $43.47 | 1 404 600 |
| Feb 17, 2016 | $43.56 | $43.93 | $43.41 | $43.80 | 1 233 500 |
| Feb 16, 2016 | $43.55 | $43.55 | $42.98 | $43.38 | 1 714 400 |
| Feb 12, 2016 | $42.38 | $43.01 | $42.35 | $43.00 | 1 724 500 |
| Feb 11, 2016 | $42.34 | $42.48 | $42.00 | $42.35 | 2 036 400 |
| Feb 10, 2016 | $43.15 | $43.16 | $42.51 | $42.56 | 1 565 800 |
