Unilever PLC (UL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.47 | 7.52905507832 | 59.37 | 63.83 | 58.86 | 3083557 | 61.7126841 | DR |
| 4 | 4.82 | 8.1667231447 | 59.02 | 63.83 | 56.8 | 3573025 | 59.80077473 | DR |
| 12 | 7.17 | 12.6521969296 | 56.67 | 63.83 | 54.32 | 2998168 | 58.40265475 | DR |
| 26 | 0.66 | 1.04463437797 | 63.18 | 63.83 | 54.32 | 2596661 | 58.37575069 | DR |
| 52 | 16.91 | 36.032388664 | 46.93 | 65.87 | 46.455 | 2590258 | 58.04053976 | DR |
| 156 | 19.07 | 42.59548805 | 44.77 | 65.87 | 42.44 | 2547887 | 51.64220681 | DR |
| 260 | 11.24 | 21.3688212928 | 52.6 | 65.87 | 42.44 | 2402647 | 52.4733193 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 63.84 | 1.27 | 2.03 | 63.18 | 64.12 | 63.18 | 3154031 |
| 1744843200 | 62.57 | 0.42 | 0.68 | 62.81 | 62.95 | 62.27 | 2881705 |
| 1744756800 | 62.15 | -0.09 | -0.14 | 61.915 | 62.37 | 61.83 | 2274331 |
| 1744670400 | 62.24 | 0.33 | 0.53 | 61.5 | 62.245 | 61.35 | 3318966 |
| 1744411200 | 61.91 | 2 | 3.34 | 60.9 | 61.95 | 60.64 | 3650186 |
| 1744324800 | 59.91 | 0.49 | 0.82 | 59.37 | 60.195 | 58.86 | 3292599 |
| 1744238400 | 59.42 | 1.52 | 2.63 | 57.46 | 59.65 | 57.35 | 5222164 |
| 1744152000 | 57.9 | 0 | 0.00 | 58.74 | 59.08 | 57.665 | 5119176 |
| 1744065600 | 57.9 | -2.02 | -3.37 | 57.57 | 58.91 | 56.8 | 7453300 |
| 1743806400 | 59.92 | -2.63 | -4.20 | 62.04 | 62.385 | 59.9 | 5916407 |
| 1743720000 | 62.55 | 2.69 | 4.49 | 62.35 | 63.035 | 62.16 | 6599184 |
| 1743633600 | 59.86 | 0.29 | 0.49 | 59.98 | 60.22 | 59.65 | 2437623 |
| 1743547200 | 59.57 | 0.02 | 0.03 | 59.82 | 59.85 | 59.37 | 1825963 |
| 1743460800 | 59.55 | 0.37 | 0.63 | 59.59 | 59.95 | 59.285 | 2764724 |
| 1743201600 | 59.18 | 0.51 | 0.87 | 59.17 | 59.4 | 58.98 | 3362457 |
| 1743115200 | 58.67 | 0.48 | 0.82 | 58.18 | 58.75 | 58.18 | 3492436 |
| 1743028800 | 58.19 | 0.1 | 0.17 | 57.75 | 58.24 | 57.67 | 2286363 |
| 1742942400 | 58.09 | -0.05 | -0.09 | 58.45 | 58.49 | 58.01 | 2219058 |
| 1742856000 | 58.14 | -0.51 | -0.87 | 58.56 | 58.72 | 58 | 2254739 |
| 1742596800 | 58.65 | -0.58 | -0.98 | 58.77 | 58.97 | 58.57 | 2248669 |
| 1742510400 | 59.23 | 0.31 | 0.53 | 59.02 | 59.29 | 58.69 | 2840440 |
| 1742424000 | 58.92 | 0.21 | 0.36 | 58.75 | 58.965 | 58.545 | 1891220 |
| 1742337600 | 58.71 | -1.01 | -1.69 | 58.78 | 59.125 | 58.68 | 1887692 |
| 1742251200 | 59.72 | 1.01 | 1.72 | 59.46 | 59.965 | 59.36 | 2312401 |
| 1741992000 | 58.71 | 0.08 | 0.14 | 58.48 | 58.8367 | 58.41 | 1567859 |
| 1741905600 | 58.63 | -0.4 | -0.68 | 58.58 | 58.72 | 58.17 | 2152835 |
| 1741819200 | 59.03 | -0.3 | -0.51 | 59.26 | 59.505 | 59.03 | 2749960 |
| 1741732800 | 59.33 | -0.96 | -1.59 | 60.06 | 60.07 | 58.97 | 2966987 |
| 1741646400 | 60.29 | 1.06 | 1.79 | 60.63 | 61.255 | 59.97 | 3701910 |
| 1741390800 | 59.23 | 0.98 | 1.68 | 59.05 | 59.64 | 58.94 | 2333427 |
| 1741304400 | 58.25 | -0.1 | -0.17 | 58.225 | 58.575 | 58.18 | 1747919 |
| 1741218000 | 58.35 | 0.33 | 0.57 | 58.115 | 58.675 | 58.05 | 2126638 |
| 1741131600 | 58.02 | 0.31 | 0.54 | 58.89 | 59.115 | 57.96 | 3161534 |
| 1741045200 | 57.71 | 1.11 | 1.96 | 57.28 | 57.81 | 57.22 | 2244111 |
| 1740786000 | 56.6 | 0.13 | 0.23 | 56.67 | 56.83 | 56.2 | 1930070 |
| 1740699600 | 56.47 | 0.46 | 0.82 | 56.38 | 56.68 | 56.23 | 2318980 |
| 1740613200 | 56.01 | 0.11 | 0.20 | 55.93 | 56.315 | 55.835 | 2621626 |
| 1740526800 | 55.9 | -0.42 | -0.75 | 55.43 | 56.155 | 55.2506 | 2802055 |
| 1740440400 | 56.32 | 0.19 | 0.34 | 56.11 | 56.74 | 56.075 | 2485223 |
| 1740181200 | 56.13 | 0.59 | 1.06 | 55.36 | 56.215 | 55.28 | 2742776 |
| 1740094800 | 55.54 | -0.1 | -0.18 | 54.82 | 55.58 | 54.82 | 2737142 |
| 1740008400 | 55.64 | 0.72 | 1.31 | 54.78 | 55.69 | 54.67 | 4613251 |
| 1739922000 | 54.92 | 0.03 | 0.05 | 54.52 | 54.96 | 54.32 | 3548331 |
| 1739576400 | 54.89 | -1.07 | -1.91 | 55.69 | 55.78 | 54.88 | 2501654 |
| 1739490000 | 55.96 | -3.18 | -5.38 | 55.33 | 56.36 | 55.13 | 10174745 |
| 1739403600 | 59.14 | 0.22 | 0.37 | 58.78 | 59.295 | 58.62 | 2273331 |
| 1739317200 | 58.92 | 0.66 | 1.13 | 58.58 | 58.93 | 58.395 | 2743851 |
| 1739230800 | 58.26 | -0.01 | -0.02 | 58.54 | 58.575 | 58.195 | 2560373 |
| 1738971600 | 58.27 | 0.2 | 0.34 | 58.22 | 58.335 | 57.945 | 1562952 |
| 1738885200 | 58.07 | -0.18 | -0.31 | 58.03 | 58.135 | 57.83 | 1546600 |
| 1738798800 | 58.25 | 1 | 1.75 | 58.09 | 58.305 | 57.763 | 1723054 |
| 1738712400 | 57.25 | -0.4 | -0.69 | 57.61 | 57.65 | 57.24 | 1623856 |
| 1738626000 | 57.65 | 0.27 | 0.47 | 56.93 | 57.82 | 56.93 | 1696478 |
| 1738366800 | 57.38 | -0.92 | -1.58 | 57.67 | 58 | 57.365 | 1763074 |
| 1738280400 | 58.3 | 1.03 | 1.80 | 58.07 | 58.47 | 57.79 | 3443301 |
| 1738194000 | 57.27 | -0.21 | -0.37 | 57.53 | 57.625 | 57.12 | 3445706 |
| 1738107600 | 57.48 | -0.65 | -1.12 | 58.22 | 58.24 | 57.385 | 2908046 |
| 1738021200 | 58.13 | 1.63 | 2.88 | 57.66 | 58.25 | 57.48 | 2895724 |
| 1737762000 | 56.5 | 0.45 | 0.80 | 56.67 | 56.81 | 56.46 | 2926573 |
| 1737675600 | 56.05 | 0 | 0.00 | 56.05 | 56.05 | 56.05 | 0 |
| 1737589200 | 56.05 | -0.86 | -1.51 | 56.65 | 56.65 | 55.99 | 2089200 |
| 1737502800 | 56.91 | 1.25 | 2.25 | 56.69 | 57.095 | 56.6 | 2888068 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
