Unilever PLC - UL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	61.7	61.68	61.16	61.9	61.56	1.96M
August 13, 2025	61.67	62.44	61.92	62.49	61.57	2.34M
August 12, 2025	60.93	61.08	60.57	61.14	60.65	1.9M
August 11, 2025	60.83	60.9	60.39	60.99	60.69	1.6M
August 08, 2025	61.02	61.06	61.06	61.18	60.84	2.12M
August 07, 2025	61.24	61.32	61.32	61.55	61.02	2.98M
August 06, 2025	60.3	60.81	60.81	60.85	60.1	2.93M
August 05, 2025	59.96	60.13	60.13	60.27	59.85	2.43M
August 04, 2025	60.11	60.17	60.17	60.29	59.82	2.03M
August 01, 2025	60.23	60.47	60.47	60.51	59.97	2.72M
July 31, 2025	58.9	58.43	58.43	59.34	58.16	3.39M
July 30, 2025	59.48	59.01	59.01	59.68	58.92	2.25M
July 29, 2025	59.35	59.33	59.33	59.47	59.02	2.84M
July 28, 2025	59.78	59.21	59.21	59.86	59.15	1.82M
July 25, 2025	60.16	60.43	60.43	60.45	60.13	1.69M
July 24, 2025	60.98	61.04	61.04	61.3	60.91	2.44M
July 23, 2025	60.29	60.88	60.88	60.93	60.25	2.83M
July 22, 2025	59.9	60.34	60.34	60.61	59.89	2.93M
July 21, 2025	59.7	59.66	59.66	59.93	59.58	1.8M
July 18, 2025	59.89	59.7	59.7	60.02	59.68	1.42M
July 17, 2025	59.77	59.79	59.79	59.98	59.53	2.23M
July 16, 2025	60.01	60.32	60.32	60.35	59.98	2.52M
July 15, 2025	60.59	60.26	60.26	60.63	59.92	2.06M
July 14, 2025	61.09	60.97	60.97	61.42	60.92	2.4M
July 11, 2025	60.96	60.79	60.79	60.99	60.55	2.02M
July 10, 2025	61	61.47	61.47	61.67	60.96	1.97M
July 09, 2025	60.68	60.8	60.8	60.8	60.46	1.64M
July 08, 2025	60.86	60.92	60.92	61.19	60.66	1.99M
July 07, 2025	61.4	61.41	61.41	61.64	61.29	1.85M
July 03, 2025	61.21	61.37	61.37	61.52	61.07	991,909

Unilever PLC (UL) NYSE