United Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	25.30	25.30	22.63	23.10	23.10	-3.31%	81,228
Mar 10, 2026	23.98	23.98	22.60	23.89	23.89	8.59%	3,341
Mar 9, 2026	21.00	23.99	21.00	22.00	22.00	-4.35%	7,957
Mar 6, 2026	24.92	24.92	22.55	23.00	23.00	-1.58%	3,504
Mar 5, 2026	21.05	23.88	21.05	23.37	23.37	0.34%	2,471
Mar 4, 2026	24.00	24.00	20.01	23.29	23.29	5.67%	1,302
Mar 3, 2026	20.10	22.49	20.10	22.04	22.04	7.72%	3,007
Mar 2, 2026	20.46	25.00	20.46	20.46	20.46	-9.99%	16,637
Feb 27, 2026	25.49	25.49	22.70	22.73	22.73	-7.41%	3,831
Feb 26, 2026	25.23	25.23	24.00	24.55	24.55	2.16%	601
Feb 25, 2026	24.48	24.70	22.55	24.03	24.03	6.75%	9,847
Feb 24, 2026	22.51	25.95	21.65	22.51	22.51	-6.44%	32,826
Feb 23, 2026	26.58	26.58	24.00	24.06	24.06	-6.20%	8,955
Feb 20, 2026	27.14	27.14	25.60	25.65	25.65	-1.42%	4,157
Feb 19, 2026	27.94	27.94	25.72	26.02	26.02	-3.09%	1,516
Feb 18, 2026	25.85	26.94	25.85	26.85	26.85	3.87%	850
Feb 17, 2026	25.75	26.79	25.50	25.85	25.85	0.54%	1,139
Feb 16, 2026	27.69	28.30	25.52	25.71	25.71	-7.15%	11,153
Feb 13, 2026	26.90	27.98	25.52	27.69	27.69	6.91%	183,233
Feb 12, 2026	26.00	26.50	25.90	25.90	25.90	-0.38%	2,091
Feb 11, 2026	27.25	27.25	25.05	26.00	26.00	-0.91%	15,443
Feb 10, 2026	27.69	27.69	26.10	26.24	26.24	-1.65%	11,425
Feb 9, 2026	27.05	27.99	26.67	26.68	26.68	-2.63%	6,766
Feb 6, 2026	27.25	28.11	26.51	27.40	27.40	0.55%	2,361
Feb 4, 2026	27.90	27.90	26.85	27.25	27.25	-0.51%	3,213
Feb 3, 2026	27.40	27.40	26.53	27.39	27.39	3.13%	2,674
Feb 2, 2026	25.65	27.65	25.65	26.56	26.56	-3.28%	1,230
Jan 30, 2026	26.98	27.50	25.40	27.46	27.46	8.45%	287,096
Jan 29, 2026	29.42	29.42	25.31	25.32	25.32	-9.93%	14,379
Jan 28, 2026	28.47	28.48	28.00	28.11	28.11	-0.25%	3,275
Jan 27, 2026	29.00	29.00	27.72	28.18	28.18	0.50%	7,162
Jan 26, 2026	29.90	29.90	27.51	28.04	28.04	-3.91%	15,346
Jan 23, 2026	28.91	30.00	28.80	29.18	29.18	1.57%	192,846
Jan 22, 2026	27.17	29.90	27.00	28.73	28.73	5.35%	235,964
Jan 21, 2026	27.25	28.45	27.18	27.27	27.27	-2.64%	24,610
Jan 20, 2026	28.15	29.40	27.73	28.01	28.01	1.71%	202,384
Jan 19, 2026	26.80	28.42	26.80	27.54	27.54	2.00%	62,262
Jan 16, 2026	27.50	27.50	26.49	27.00	27.00	0.41%	19,153
Jan 15, 2026	27.00	27.50	25.50	26.89	26.89	-0.48%	12,276
Jan 14, 2026	27.11	27.46	26.84	27.02	27.02	-1.28%	48,949
Jan 13, 2026	27.99	27.99	27.00	27.37	27.37	-0.22%	10,169
Jan 12, 2026	27.21	28.59	27.21	27.43	27.43	-1.97%	13,936
Jan 9, 2026	27.56	27.98	27.13	27.98	27.98	-0.18%	8,011
Jan 8, 2026	28.03	28.50	27.52	28.03	28.03	-0.43%	33,081
Jan 7, 2026	27.11	28.50	27.09	28.15	28.15	3.84%	138,105
Jan 6, 2026	27.87	27.87	27.00	27.11	27.11	-1.42%	8,922
Jan 5, 2026	26.84	27.69	26.84	27.50	27.50	1.78%	6,668
Jan 2, 2026	28.43	28.43	26.85	27.02	27.02	-0.04%	16,181
Jan 1, 2026	27.74	27.74	27.00	27.03	27.03	-0.30%	8,364
Dec 31, 2025	27.38	27.87	27.07	27.11	27.11	-1.02%	3,152