Unilever PLC - UL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	64.31	64.7	64.7	64.72	64.24	2.42M
January 12, 2026	64.38	64.42	64.42	64.55	64.12	2.22M
January 09, 2026	63.6	64.2	64.2	64.24	63.56	2.65M
January 08, 2026	61.86	63.34	63.34	63.35	61.78	3.91M
January 07, 2026	63.04	62.62	62.62	63.16	62.36	3.16M
January 06, 2026	63.93	64.48	64.48	64.56	63.84	2.42M
January 05, 2026	63.67	63.74	63.74	63.91	63.02	2.8M
January 02, 2026	65.31	65.05	65.05	65.32	64.74	1.65M
December 31, 2025	65.64	65.4	65.4	65.7	65.33	952,100
December 30, 2025	65.54	65.62	65.62	65.74	65.51	988,569
December 29, 2025	65.39	65.78	65.78	65.98	65.39	1.72M
December 26, 2025	65.8	66.18	66.18	66.29	65.8	1.29M
December 24, 2025	65.44	65.99	65.99	66.03	65.36	706,541
December 23, 2025	65.35	65.73	65.73	65.73	65.25	1.94M
December 22, 2025	65.2	64.96	64.96	65.37	64.95	1.63M
December 19, 2025	65.24	65.1	65.1	65.69	65.05	3M
December 18, 2025	65.31	65.2	65.2	65.77	65.19	1.83M
December 17, 2025	64.92	65.57	65.57	65.68	64.92	2.3M
December 16, 2025	64.81	64.33	64.33	64.9	64.05	2.25M
December 15, 2025	64.97	65.04	65.04	65.43	64.78	2.3M
December 12, 2025	64.42	64.94	64.94	64.95	64.42	2.64M
December 11, 2025	64.71	64.82	64.82	65.23	64.59	4.72M
December 10, 2025	64.3	63.86	63.86	64.57	63.55	3.21M
December 09, 2025	62.35	64.04	64.04	65.07	62.07	3.51M
December 08, 2025	62.87	62.21	62.21	63.06	61.93	5.77M
December 05, 2025	59.03	59.48	59.48	59.55	58.96	4.01M
December 04, 2025	59.52	59.11	59.11	59.67	59.03	2.78M
December 03, 2025	59.6	59.36	59.36	60.1	59.27	2.64M
December 02, 2025	59.44	59.53	59.53	59.74	58.97	4.26M
December 01, 2025	61.04	60.35	60.35	61.11	60.29	3.82M
November 28, 2025	60.27	60.59	60.59	60.73	60.24	4.22M
November 26, 2025	60.23	60.2	60.2	60.28	60.01	2.23M
November 25, 2025	59.98	60.23	60.23	60.51	59.96	2.36M
November 24, 2025	60.13	59.6	59.6	60.18	59.5	2.8M
November 21, 2025	59.77	60.4	60.4	60.53	59.68	3.65M
November 20, 2025	58.97	59.28	59.28	59.38	58.8	3.4M
November 19, 2025	59.5	58.87	58.87	59.56	58.84	2.17M
November 18, 2025	59.26	59.39	59.39	59.51	59.02	2.61M
November 17, 2025	59.36	59.21	59.21	59.63	59.12	2.2M
November 14, 2025	59.8	59.24	59.24	59.97	59.18	3.16M
November 13, 2025	60.4	60.33	60.33	60.76	60.14	2.32M
November 12, 2025	60.69	60.99	60.99	61.22	60.52	2.19M
November 11, 2025	61.38	61.07	61.07	61.38	61.01	2.61M
November 10, 2025	61	60.81	60.81	61.01	60.57	2.89M
November 07, 2025	60.45	61.47	61.47	61.58	60.4	4.02M
November 06, 2025	60.93	60.91	60.39	61.26	60.68	2.63M
November 05, 2025	60.88	61.29	61.29	61.35	60.78	3.21M
November 04, 2025	60.48	60.81	60.81	60.84	60.31	2.82M
November 03, 2025	60.35	60.67	60.67	60.84	60.2	2.43M
October 31, 2025	60.42	60.19	60.19	60.66	60.16	3.09M
October 30, 2025	60.93	60.87	60.87	61.03	60.59	3.53M
October 29, 2025	61.52	60.97	60.97	61.57	60.82	3.03M
October 28, 2025	62.07	61.92	61.92	62.16	61.66	3.8M
October 27, 2025	62.49	62.71	62.71	62.72	62.19	2.12M
October 24, 2025	62.45	62.67	62.67	62.81	62.19	3.03M
October 23, 2025	63.16	62.32	62.32	63.4	62.26	4.9M
October 22, 2025	62	62.18	62.18	62.77	61.8	3.87M
October 21, 2025	62.16	62.34	62.34	62.61	62.15	2.53M
October 20, 2025	62.68	62.89	62.89	63.14	62.65	2.47M
October 17, 2025	62.35	63.12	63.12	63.3	62.31	3.77M

Unilever PLC (UL) NYSE