Unilever PLC - UL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	61.25	62.02	62.02	62.19	61.2	6.92M
October 15, 2025	60.23	60.88	60.88	60.96	60.19	5.95M
October 14, 2025	60.27	60.99	60.99	61.12	60.27	3.67M
October 13, 2025	59.71	60.09	60.09	60.23	59.61	3.78M
October 10, 2025	59.57	60.43	60.43	60.5	59.57	5.31M
October 09, 2025	59.02	58.93	58.93	59.13	58.67	2.52M
October 08, 2025	59.01	58.64	58.64	59.01	58.58	1.82M
October 07, 2025	58.34	58.61	58.61	58.93	58.24	2.19M
October 06, 2025	58.58	58.58	58.58	58.79	58.44	2.03M
October 03, 2025	59.06	59.06	59.06	59.47	58.99	2.23M
October 02, 2025	58.88	58.94	58.94	58.98	58.68	1.74M
October 01, 2025	59.62	58.81	58.81	59.69	58.76	2.13M
September 30, 2025	59.11	59.28	59.28	59.39	59.01	2.03M
September 29, 2025	59	59.17	59.17	59.21	58.71	2.57M
September 26, 2025	59.31	59.28	59.28	59.45	59.05	2.85M
September 25, 2025	60.19	59.33	59.33	60.3	59.29	2.33M
September 24, 2025	60	60.08	60.08	60.37	59.93	2.13M
September 23, 2025	60.46	60.58	60.58	60.58	60.2	1.78M
September 22, 2025	61.15	60.49	60.49	61.15	60.43	3.77M
September 19, 2025	61.82	61.2	61.2	61.87	61.2	2.47M
September 18, 2025	61.83	61.46	61.46	61.86	61.45	2.17M
September 17, 2025	62.22	62.42	62.42	62.84	62.16	2.28M
September 16, 2025	62.24	61.86	61.86	62.34	61.85	2.18M
September 15, 2025	62.69	62.32	62.32	62.91	62.32	1.49M
September 12, 2025	63.36	62.89	62.89	63.59	62.84	2.49M
September 11, 2025	62.73	63.49	63.49	63.51	62.67	1.74M
September 10, 2025	62.89	62.78	62.78	62.96	62.6	1.84M
September 09, 2025	62.82	63.08	63.08	63.17	62.8	2.13M
September 08, 2025	63.89	64	64	64.1	63.7	1.79M
September 05, 2025	64.64	64.31	64.31	64.83	64.03	2.69M
September 04, 2025	64.57	65.01	65.01	65.01	64.4	2.97M
September 03, 2025	63.65	64.24	64.24	64.41	63.25	2.77M
September 02, 2025	63.5	63.54	63.54	63.86	63.35	3.22M
August 29, 2025	62.77	63.2	63.2	63.26	62.68	3.32M
August 28, 2025	62.2	62.37	62.37	62.5	61.94	1.73M
August 27, 2025	61.93	62.52	62.52	62.59	61.83	1.6M
August 26, 2025	62.14	62	62	62.19	61.79	2.04M
August 25, 2025	63.02	62.06	62.06	63.05	62.06	1.55M
August 22, 2025	63.16	63.06	63.06	63.62	63.03	2.32M
August 21, 2025	63.2	63.27	63.27	63.41	63.05	1.65M
August 20, 2025	62.98	63.56	63.56	63.7	62.96	3.01M
August 19, 2025	61.38	61.97	61.97	61.97	61.37	1.99M
August 18, 2025	60.95	61.29	61.29	61.42	60.86	1.88M
August 15, 2025	61.34	61	61	61.38	60.96	2.01M

Unilever PLC (UL) NYSE