Historical Data for Unilever PLC (UL)

$ 53.93   -0.82 (-1.50%) Volume: 2.77m 6:30 PM EST Feb 28, 2020
After Hours:  $ 52.00   -1.93 (-3.58%) Volume: 895 7:20 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 53.86 53.96 52.655 53.93 2.77m -0.82 -1.50% 53.93 148.28m 27,966
02/27/20 56.08 56.19 54.72 54.75 1.93m -1.36 -2.42% 54.75 107.77m 17,797
02/26/20 56.57 56.95 56.09 56.11 1.24m -0.67 -1.18% 56.11 70.01m 11,525
02/25/20 57.52 57.69 56.68 56.78 883.72k -1.00 -1.73% 56.78 50.56m 9,918
02/24/20 57.48 58.25 57.47 57.78 807.38k -1.92 -3.22% 57.78 46.75m 8,892
02/21/20 59.59 59.895 59.59 59.70 516.57k 0.07 0.12% 59.70 30.86m 5,918
02/20/20 59.41 59.65 59.27 59.63 585.04k 0.131723 0.22% 59.63 34.8m 6,087
02/19/20 60.09 60.3045 59.95 59.95 766.53k -0.605403 -1.01% 59.4983 46.06m 7,373
02/18/20 60.52 60.68 60.47 60.56 629.29k 0.178643 0.30% 60.1037 38.12m 6,688
02/14/20 60.35 60.46 60.21 60.38 944.13k -0.148869 -0.25% 59.925 56.97m 8,559
02/13/20 60.13 60.63 60.08 60.53 817.87k -0.099247 -0.16% 60.0739 49.37m 7,564
02/12/20 60.56 60.76 60.3569 60.63 994.94k -0.228267 -0.38% 60.1732 60.3m 6,930
02/11/20 60.76 60.97 60.73 60.86 767.82k 0.198493 0.33% 60.4014 46.7m 6,525
02/10/20 60.51 60.66 60.44 60.66 397.05k 0.019849 0.03% 60.2029 24.05m 4,270
02/07/20 60.72 60.78 60.52 60.64 506.72k -0.317588 -0.52% 60.1831 30.74m 4,984
02/06/20 60.95 60.97 60.73 60.96 701.04k 0.714574 1.20% 60.5007 42.66m 6,714
02/05/20 60.06 60.39 59.93 60.24 774.89k 0.516082 0.87% 59.7861 46.65m 7,841
02/04/20 59.98 60.12 59.66 59.72 727.88k -0.138945 -0.23% 59.27 43.6m 7,602
02/03/20 59.97 60.17 59.67 59.86 1.15m 0.089322 0.15% 59.409 68.79m 11,168
01/31/20 59.94 60.165 59.595 59.77 952.08k -0.079397 -0.13% 59.3196 57m 10,256
01/30/20 59.15 59.8925 59.04 59.85 1.14m 2.1338 3.73% 59.399 67.73m 10,935
01/29/20 57.76 58.21 57.61 57.70 1.32m -1.2505 -2.14% 57.2652 76.36m 11,878