Unilever Stock Price History, UL Historical Prices

Add to My Stocks
$57.44 $0.22 (0.38%) UL stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Unilever stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Unilever P/E ratio, and PS ratio. The Unilever stock price history chart shows that the stock price was at a low of 17.04 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2257.7957.8957.3457.441341188N/AN/A
2017-09-2157.7157.9357.5857.66906645N/AN/A
2017-09-2058.9959.0958.1758.551054800N/AN/A
2017-09-1959.2959.3859.0359.14779898N/AN/A
2017-09-1859.2559.4059.0559.23911271N/AN/A
2017-09-1559.0159.1058.8558.981141185N/AN/A
2017-09-1458.5558.6558.4458.56914535N/AN/A
2017-09-1359.0359.0358.5358.591476458N/AN/A
2017-09-1259.0359.1258.6758.771119323N/AN/A
2017-09-1159.4659.6859.4159.63711566N/AN/A
2017-09-0859.3559.4459.1859.32769999N/AN/A
2017-09-0759.1959.3859.0859.211195353N/AN/A
2017-09-0658.5658.8158.3758.781079919N/AN/A
2017-09-0558.0858.2657.8458.09808599N/AN/A
2017-09-0158.5358.5358.1558.291037673N/AN/A
2017-08-3157.8458.3257.8158.21987215N/AN/A
2017-08-3057.8957.9557.4657.642083469N/AN/A
2017-08-2958.0658.2657.9958.12871379N/AN/A
2017-08-2858.3658.4158.1158.12686243N/AN/A
2017-08-2557.8558.1757.7858.03553373N/AN/A
2017-08-2458.0058.1057.6257.66798795N/AN/A
2017-08-2357.7757.9557.6557.84557436N/AN/A
2017-08-2257.7857.9757.7157.921157010N/AN/A
2017-08-2157.3757.6657.2957.59941852N/AN/A
2017-08-1857.1457.3257.0257.19584024N/AN/A
2017-08-1757.5057.6057.0257.05713290N/AN/A
2017-08-1657.5957.7357.4057.541251535N/AN/A
2017-08-1557.1957.5957.1057.58818098N/AN/A
2017-08-1457.2257.3757.1057.26702401N/AN/A
2017-08-1157.0757.1156.6656.741044637N/AN/A
2017-08-1056.8756.9956.6656.69938944N/AN/A
2017-08-0957.1357.6556.9857.651178380N/AN/A
2017-08-0857.2357.3557.1357.22748391N/AN/A
2017-08-0756.9157.3056.9157.28840466N/AN/A
2017-08-0456.8756.9956.6756.88763943N/AN/A
2017-08-0356.7557.0556.6756.72815356N/AN/A
2017-08-0256.4456.7056.2756.611119441N/AN/A
2017-08-0156.8557.1256.7656.82945596N/AN/A
2017-07-3157.1657.1956.8256.99999835N/AN/A
2017-07-2856.6556.9056.2856.801041454N/AN/A
2017-07-2757.3557.4556.8257.08712894N/AN/A
2017-07-2656.9157.1356.7657.081326720N/AN/A
2017-07-2556.9857.0156.5156.651114501N/AN/A
2017-07-2456.5856.6456.2456.501095061N/AN/A
2017-07-2156.9857.0956.5457.091561225N/AN/A
2017-07-2056.6057.0756.4956.861472295N/AN/A
2017-07-1956.2456.3455.8755.911518715N/AN/A
2017-07-1855.7855.9755.7455.841012344N/AN/A
2017-07-1755.9155.9755.7155.84907218N/AN/A
2017-07-1455.6655.9655.5855.92778164N/AN/A
2017-07-1355.3355.3755.1155.291367220N/AN/A
2017-07-1254.9155.0054.7954.801606251N/AN/A
2017-07-1154.1554.4754.1154.331662674N/AN/A
2017-07-1054.2254.3653.9354.021422020N/AN/A
2017-07-0753.7453.8853.5753.721053999N/AN/A
2017-07-0653.4653.6753.2953.471242643N/AN/A
2017-07-0553.6553.9653.5853.741463206N/AN/A
2017-07-0353.8453.9953.7953.83753145N/AN/A
2017-06-3054.2154.2453.8554.121749355N/AN/A
2017-06-2954.6554.6753.4353.582230901N/AN/A
2017-06-2855.0855.3254.9555.131847198N/AN/A
2017-06-2754.8955.0054.7154.761476937N/AN/A
2017-06-2655.4255.4254.8154.831821213N/AN/A
2017-06-2354.4854.6354.2454.351778109N/AN/A
2017-06-2254.4754.5554.2754.32969107N/AN/A
2017-06-2154.4854.6054.4254.511001040N/AN/A
2017-06-2054.9655.0654.2954.361020101N/AN/A
2017-06-1954.8755.0054.7354.871679902N/AN/A
2017-06-1654.8054.8154.3654.692707008N/AN/A
2017-06-1553.7754.3153.6754.172362771N/AN/A
2017-06-1454.4854.5653.9354.042019140N/AN/A
2017-06-1354.2554.4354.0954.232063653N/AN/A
2017-06-1254.6154.6554.1654.371821041N/AN/A
2017-06-0955.0555.1454.5654.902062484N/AN/A
2017-06-0855.5655.6455.0755.321717259N/AN/A
2017-06-0756.4256.4856.1456.241532052N/AN/A
2017-06-0656.1856.4056.1456.28964226N/AN/A
2017-06-0556.1556.4556.1156.44800138N/AN/A
2017-06-0256.2056.4356.0756.411288944N/AN/A
2017-06-0156.1056.1055.5756.081552615N/AN/A
2017-05-3155.9656.0755.5455.621877999N/AN/A
2017-05-3054.9555.4254.9555.301245051N/AN/A
2017-05-290.000.000.0055.130N/AN/A
2017-05-2654.9155.1854.9155.13750226N/AN/A
2017-05-2555.2755.4555.1455.381321002N/AN/A
2017-05-2454.7154.7354.3054.611686082N/AN/A
2017-05-2354.6354.6654.1154.201747521N/AN/A
2017-05-2254.3854.6654.3054.481030477N/AN/A
2017-05-1953.7754.0553.7153.87929988N/AN/A
Get more Data

Unilever Stock Chart

View UL PE ratio, PS ratio stocks charts and compare with peers.
UL Chart
Note: Compare Unilever stock price history with the index and industry peers.

Unilever Historical Prices: Past 5 years

Max Stock Price 59.63 Sep 11,2017
Min Stock Price 36.11 Oct 23,2012
Avg Stock Price 43.61

UL Industry Peers

Company Price Change (%)
P&g (PG)92.240.4 (0.43%)
Unilever (UN)58.610.38 (0.64%)
L'oreal (LRLCY)43.320.38 (0.87%)
Premier Foods (PRRFY)2.650 (0%)
Nestle (NSRGY)82.870.54 (0.65%)
Jeronimo Martin (JRONY)39.590 (0%)
Danone (DANOY)15.980.07 (0.44%)

We provide Unilever historical quotes along with PE ratio and PS ratio for doing Unilever fundamental analysis. Unilever stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   UL closed at 57.44 and traded with a volume of 1341188 on the last trading day. .