Unilever Stock Price History, UL Historical Prices

Add to My Stocks
$52.76 $0.67 (1.29%) UL stock closing price Feb 23, 2018 (Closing)

Unilever stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Unilever P/E ratio data for the stock. The Unilever stock price history chart shows that the stock price was at a high of $59.92 on Oct 13, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 52.83 52.84 52.46 52.76 884,763 - -
2018-02-22 52 52.38 51.78 52.09 1,607,005 - -
2018-02-21 52.29 52.48 51.63 51.64 1,376,359 - -
2018-02-20 52.6 52.8 52.32 52.39 1,081,233 - -
2018-02-16 53.55 53.87 53.42 53.55 980,613 - -
2018-02-15 52.91 53.8 52.84 53.77 874,754 - -
2018-02-14 52.76 53.51 52.69 53.3 1,213,156 - -
2018-02-13 52.95 53.18 52.8 53.08 1,780,959 - -
2018-02-12 52.92 53.61 52.89 53.37 1,072,476 - -
2018-02-09 52.64 52.81 51.38 52.39 1,566,208 - -
2018-02-08 53.84 54.01 52.75 52.75 1,422,794 - -
2018-02-07 53.71 54.3 53.62 53.62 1,409,901 - -
2018-02-06 53.56 54.54 53.37 54.45 2,752,644 - -
2018-02-05 55.67 55.83 53.87 53.92 2,247,951 - -
2018-02-02 57.33 57.42 56.74 56.75 1,594,134 - -
2018-02-01 57.52 57.86 57.32 57.44 1,083,592 - -
2018-01-31 56.85 56.99 56.29 56.47 1,194,544 - -
2018-01-30 56.71 56.75 56.3 56.42 952,131 - -
2018-01-29 55.9 56.13 55.81 55.95 980,272 - -
2018-01-26 57.11 57.11 56.74 57.04 903,557 - -
2018-01-25 57.49 57.5 56.65 56.72 4,880,355 - -
2018-01-24 57.84 57.84 57.43 57.66 2,340,871 - -
2018-01-23 57.27 57.59 57.13 57.35 1,111,833 - -
2018-01-22 56.81 57.05 56.74 57.03 3,591,028 - -
2018-01-19 56.67 57.15 56.59 57.08 3,663,948 - -
2018-01-18 55.58 55.98 55.49 55.87 4,376,152 - -
2018-01-17 55.87 56.1 55.47 55.73 4,234,953 - -
2018-01-16 54.75 55.14 54.75 55.03 802,958 - -
2018-01-10 54.41 54.43 53.86 54.09 1,125,703 - -
2018-01-09 55.24 55.33 54.93 55.07 996,673 - -
2018-01-08 55.32 55.64 55.32 55.63 842,093 - -
2018-01-05 55.3 55.61 55.22 55.54 901,602 - -
2018-01-04 55 55.41 54.96 55.11 1,623,261 - -
2018-01-03 54.85 54.95 54.68 54.78 951,160 - -
2018-01-02 55.19 55.21 54.8 54.85 1,020,061 - -
2017-12-29 55.67 55.69 55.32 55.34 525,925 - -
2017-12-28 55.61 55.62 55.27 55.31 587,888 - -
2017-12-27 55.32 55.62 55.3 55.42 461,787 - -
2017-12-26 55.35 55.6 55.28 55.48 323,551 - -
2017-12-22 55.21 55.34 55.13 55.28 537,956 - -
2017-12-21 55.12 55.44 55.06 55.15 820,983 - -
2017-12-20 55.69 55.7 55.28 55.42 845,411 - -
2017-12-19 56.22 56.35 55.73 55.75 811,561 - -
2017-12-18 56.18 56.56 56.1 56.22 915,452 - -
2017-12-14 55.91 56.1 55.45 55.46 904,389 - -
2017-12-13 55.97 56.53 55.94 56.36 1,074,468 - -
2017-12-12 56.03 56.26 55.94 56.08 1,054,294 - -
2017-12-11 56.06 56.17 55.85 56.15 799,105 - -
2017-12-08 56.03 56.34 55.84 56.31 956,167 - -
2017-12-07 56.17 56.32 55.92 55.96 2,058,017 - -
2017-12-06 55.97 56.27 55.9 56.07 3,364,580 - -
2017-12-05 55.95 56.15 55.67 55.86 1,588,118 - -
2017-12-04 55.92 56.06 55.63 56 1,259,341 - -
2017-12-01 56.04 56.11 55.41 55.86 1,126,663 - -
2017-11-30 56.77 56.8 56.22 56.48 931,351 - -
2017-11-29 57.23 57.24 56.49 56.68 1,494,308 - -
2017-11-28 57.5 57.6 57.13 57.54 1,222,558 - -
2017-11-27 57.18 57.18 56.43 56.65 885,169 - -
2017-11-24 56.61 56.88 56.61 56.85 586,990 - -
2017-11-23 0 0 0 55.84 0 - -
2017-11-22 56.26 56.27 55.57 55.84 745,775 - -
2017-11-21 55.87 56.17 55.84 56.01 1,353,137 - -
2017-11-20 55.59 56.02 55.31 55.33 1,973,401 - -
2017-11-17 55.28 55.35 54.8 55 998,249 - -
2017-11-16 55.81 55.93 55.59 55.76 734,172 - -
2017-11-15 55.88 55.89 55.41 55.51 659,364 - -
2017-11-14 55.46 55.88 55.45 55.81 818,825 - -
2017-11-13 55.59 56 55.58 55.86 827,458 - -
2017-11-10 55.66 56.11 55.64 56.06 868,445 - -
2017-11-09 55.95 56.41 55.6 56.13 1,086,065 - -
2017-11-08 55.55 56.24 55.53 56.21 649,023 - -
2017-11-07 55.5 55.72 55.34 55.61 721,111 - -
2017-11-06 55.78 55.89 55.6 55.78 757,818 - -
2017-11-03 55.93 56.12 55.74 55.84 909,945 - -
2017-11-02 55.74 55.76 55.3 55.71 1,669,369 - -
2017-11-01 56.55 56.65 56.15 56.18 1,141,175 - -
2017-10-31 56.28 56.79 56.23 56.65 934,036 - -
2017-10-30 55.46 55.62 55.23 55.52 1,029,861 - -
2017-10-27 55.22 55.56 54.85 55.53 939,740 - -
2017-10-26 55.17 55.73 55 55.46 1,309,139 - -
2017-10-25 54.14 54.38 53.97 54.28 1,936,709 - -
2017-10-24 54.38 54.44 53.94 54.11 2,232,837 - -
2017-10-23 54.63 54.65 54.15 54.28 2,937,667 - -
2017-10-20 55.42 55.42 54.74 54.79 2,439,523 - -
2017-10-19 57.19 57.24 55.76 56.04 3,736,952 - -
2017-10-18 59.82 60.03 59.68 59.86 1,000,309 - -
2017-10-17 59.53 59.54 59.23 59.49 961,368 - -
2017-10-16 59.86 59.88 59.58 59.84 1,568,839 - -
2017-10-13 60.04 60.13 59.73 59.92 1,406,068 - -
Get more Data

Unilever Stock History 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 Stock Price History: Past 5 years

Max Stock Price59.92Oct 13,2017
Min Stock Price37.67Oct 09,2013
Avg Stock Price45.09

UL Industry Peers

Company Price Change (%)
Unilever (UN)53.770.76 (1.43%)
Reckitt Benckiser (RBGLY)16.810.25 (1.51%)
Jeronimo Martin (JRONY)43.050.27 (0.62%)
Danone (DANOY)16.30.18 (1.12%)
Colgate-palmolive (CL)70.30.91 (1.31%)
Orkla (ORKLY)10.920.2 (1.87%)
Danone (DANOY)16.30.18 (1.12%)

Unilever share price history helps an investor analyze a company's history and do Unilever stock analysis . Unilever stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. UL stock closed at $52.76 and traded with a volume of 884,763 on the last trading day. Unilever historical P/S ratio was at a high of - on Feb 23, 2018 and a low of - on Feb 23, 2018.