Unilever PLC - UL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.6	73.23	73.23	73.28	72.32	3.67M
February 19, 2026	72.16	72.01	72.01	72.3	71.77	3.52M
February 18, 2026	73.09	72.42	72.42	73.29	72.19	4.15M
February 17, 2026	74.32	73.96	73.96	74.39	73.31	4.3M
February 13, 2026	74.28	74.59	74.59	74.97	73.92	7.04M
February 12, 2026	71.98	73.46	73.46	73.94	71.45	8.13M
February 11, 2026	72.4	73.27	73.27	73.32	72.05	3.43M
February 10, 2026	71.64	71.97	71.97	72.33	71.42	2.08M
February 09, 2026	71.57	71.36	71.36	71.76	70.8	2.67M
February 06, 2026	71.49	72.12	72.12	72.16	71.39	2.92M
February 05, 2026	71.15	71.57	71.57	71.76	70.64	3.85M
February 04, 2026	70.62	70.79	70.79	71.15	70.56	4.27M
February 03, 2026	67.78	69.15	69.15	69.54	67.7	3.39M
February 02, 2026	68.91	68.77	68.77	68.96	68.29	2.87M
January 30, 2026	68.16	68.36	68.36	68.36	67.78	3.35M
January 29, 2026	67.1	67.53	67.53	67.73	67.02	2.91M
January 28, 2026	66.6	66.53	66.53	66.93	66.3	3.17M
January 27, 2026	67.58	67.56	67.56	67.82	67.29	4.38M
January 26, 2026	66.79	67.31	67.31	67.57	66.79	5.08M
January 23, 2026	65.88	67	67	67.04	65.86	3.72M
January 22, 2026	64.93	65.53	65.53	65.74	64.91	4.79M
January 21, 2026	65.05	64.83	64.83	65.47	64.48	3.33M
January 20, 2026	64.04	64.9	64.9	64.96	63.96	3.94M
January 16, 2026	64.41	64.51	64.51	64.52	63.82	3.14M
January 15, 2026	64.38	64.21	64.21	64.61	64.1	2.04M
January 14, 2026	64.73	65.33	65.33	65.36	64.73	2.66M
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

Unilever PLC (UL) NYSE