Unilever PLC (UL) NYSE

55.45

-0.61(-1.09%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	55.43	55.45	55.45	55.76	55.08	6.36M
April 01, 2026	55.1	56.06	56.06	56.25	54.95	13.87M
March 31, 2026	58.56	56.97	56.97	58.78	55.65	18.77M
March 30, 2026	59.74	59.98	59.98	60.23	59.44	3.61M
March 27, 2026	59.8	59.37	59.37	60.15	59.37	4.53M
March 26, 2026	60.53	59.81	59.81	60.81	59.75	3.46M
March 25, 2026	60.97	60.8	60.8	60.98	60.32	4.61M
March 24, 2026	60.55	60.62	60.62	61.17	60.47	3.34M
March 23, 2026	61.84	61.07	61.07	62.36	61.07	5.49M
March 20, 2026	62.12	61.48	61.48	62.24	61.35	9.74M
March 19, 2026	61.88	61.51	61.51	62.19	61.25	4.16M
March 18, 2026	63.44	62.35	62.35	63.61	62.32	6.19M
March 17, 2026	65.44	65.42	65.42	66.2	65.23	4.04M
March 16, 2026	65.23	65.43	65.43	65.66	65.12	3.36M
March 13, 2026	64.46	64.05	64.05	64.77	63.95	2.88M
March 12, 2026	65.13	64.4	64.4	65.48	64.36	2.92M
March 11, 2026	65.9	65.13	65.13	65.9	65.02	3.2M
March 10, 2026	66.03	66.38	66.38	66.77	65.83	3.23M
March 09, 2026	65.98	66.36	66.36	66.55	65.51	4.78M
March 06, 2026	66.33	66.82	66.82	66.84	66.01	3.81M
March 05, 2026	67.83	67.39	67.39	68.05	67.23	4.68M
March 04, 2026	69.1	69.07	69.07	69.1	68.46	2.92M
March 03, 2026	69.02	69.15	69.15	69.36	68.45	4.83M
March 02, 2026	72.15	71.48	71.48	72.24	71.13	3.44M
February 27, 2026	73.33	73.75	73.75	73.92	73.22	2.71M
February 26, 2026	73.51	73.28	72.73	73.75	73.04	2.61M
February 25, 2026	73.38	73.2	72.65	73.55	72.77	2.83M
February 24, 2026	74.5	74.59	74.03	74.74	74.13	4M
February 23, 2026	73.11	73.98	73.43	74.21	73.08	4.88M
February 20, 2026	72.6	73.23	0	73.28	72.32	3.67M
February 19, 2026	72.16	72.01	0	72.3	71.77	3.52M
February 18, 2026	73.09	72.42	0	73.29	72.19	4.15M
February 17, 2026	74.32	73.96	0	74.39	73.31	4.3M
February 13, 2026	74.28	74.59	0	74.97	73.92	7.04M
February 12, 2026	71.98	73.46	0	73.94	71.45	8.13M
February 11, 2026	72.4	73.27	0	73.32	72.05	3.43M
February 10, 2026	71.64	71.97	0	72.33	71.42	2.08M
February 09, 2026	71.57	71.36	0	71.76	70.8	2.67M
February 06, 2026	71.49	72.12	0	72.16	71.39	2.92M
February 05, 2026	71.15	71.57	0	71.76	70.64	3.85M
February 04, 2026	70.62	70.79	0	71.15	70.56	4.27M
February 03, 2026	67.78	69.15	0	69.54	67.7	3.39M
February 02, 2026	68.91	68.77	0	68.96	68.29	2.87M
January 30, 2026	68.16	68.36	0	68.36	67.78	3.35M
January 29, 2026	67.1	67.53	0	67.73	67.02	2.91M
January 28, 2026	66.6	66.53	0	66.93	66.3	3.17M
January 27, 2026	67.58	67.56	0	67.82	67.29	4.38M
January 26, 2026	66.79	67.31	0	67.57	66.79	5.08M
January 23, 2026	65.88	67	0	67.04	65.86	3.72M
January 22, 2026	64.93	65.53	0	65.74	64.91	4.79M
January 21, 2026	65.38	64.83	0	65.47	64.48	3.34M
January 20, 2026	64.04	64.9	0	64.96	63.96	3.94M
January 16, 2026	64.41	64.51	0	64.52	63.82	3.14M
January 15, 2026	64.38	64.21	0	64.61	64.1	2.04M
January 14, 2026	64.73	65.33	0	65.36	64.73	2.66M
January 13, 2026	64.31	64.7	0	64.72	64.24	2.42M
January 12, 2026	64.38	64.42	0	64.55	64.12	2.22M
January 09, 2026	63.6	64.2	0	64.24	63.56	2.65M
January 08, 2026	61.86	63.34	0	63.35	61.78	3.91M
January 07, 2026	63.04	62.62	0	63.16	62.36	3.16M