United Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	27.17	28.46	26.22	27.39	27.39	-1.83%	4,558
Dec 29, 2025	28.38	28.38	27.51	27.90	27.90	-1.06%	1,924
Dec 26, 2025	27.51	29.33	27.21	28.20	28.20	2.14%	6,435
Dec 24, 2025	28.36	28.36	27.50	27.61	27.61	-1.15%	2,404
Dec 23, 2025	27.95	27.99	27.52	27.93	27.93	1.93%	6,073
Dec 22, 2025	27.19	28.14	27.19	27.40	27.40	-3.01%	17,382
Dec 19, 2025	28.47	28.47	27.21	28.25	28.25	1.47%	8,526
Dec 18, 2025	27.71	28.26	27.71	27.84	27.84	-1.35%	8,878
Dec 17, 2025	28.00	28.40	27.73	28.22	28.22	-0.11%	5,919
Dec 16, 2025	28.69	28.69	27.83	28.25	28.25	0.39%	43,484
Dec 15, 2025	29.29	29.29	27.55	28.14	28.14	0.54%	39,520
Dec 12, 2025	27.99	28.94	27.90	27.99	27.99	-3.72%	60,583
Dec 11, 2025	27.30	30.03	27.06	29.07	29.07	6.48%	326,659
Dec 10, 2025	27.30	27.62	27.30	27.30	27.30	-	12,513
Dec 9, 2025	27.17	27.79	26.56	27.30	27.30	-0.73%	41,852
Dec 8, 2025	28.88	28.88	27.33	27.50	27.50	1.85%	44,590
Dec 5, 2025	27.98	27.98	26.06	27.00	27.00	0.22%	8,841
Dec 4, 2025	26.89	28.39	26.89	26.94	26.94	0.19%	1,271
Dec 3, 2025	27.30	27.86	26.80	26.89	26.89	-1.50%	15,636
Dec 2, 2025	27.30	27.80	27.25	27.30	27.30	0.70%	9,712
Dec 1, 2025	27.69	27.69	27.10	27.11	27.11	0.41%	3,733
Nov 28, 2025	27.61	28.45	25.65	27.00	27.00	-1.82%	34,832
Nov 27, 2025	27.68	27.99	27.68	27.50	27.50	-	2
Nov 26, 2025	27.06	28.19	26.93	27.50	27.50	-0.04%	11,414
Nov 25, 2025	28.66	28.66	27.14	27.51	27.51	-1.29%	19,805
Nov 24, 2025	28.87	28.87	27.82	27.87	27.87	0.22%	13,843
Nov 21, 2025	28.75	28.75	27.12	27.81	27.81	0.32%	19,754
Nov 20, 2025	27.95	27.95	27.45	27.72	27.72	1.06%	47,978
Nov 19, 2025	29.62	29.62	27.28	27.43	27.43	-0.83%	3,532
Nov 18, 2025	27.21	28.82	27.21	27.66	27.66	1.73%	44,118
Nov 17, 2025	29.37	29.37	27.00	27.19	27.19	-0.95%	37,077
Nov 14, 2025	28.22	28.22	27.29	27.45	27.45	-0.87%	4,095
Nov 13, 2025	27.21	28.09	27.21	27.69	27.69	0.73%	4,833
Nov 12, 2025	28.43	28.43	27.30	27.49	27.49	-1.22%	259,771
Nov 11, 2025	27.02	28.33	27.00	27.83	27.83	0.94%	169,519
Nov 10, 2025	27.05	27.96	26.61	27.57	27.57	-0.65%	11,149
Nov 7, 2025	27.00	27.99	26.20	27.75	27.75	3.47%	110,343
Nov 6, 2025	27.00	27.24	26.00	26.82	26.82	-0.63%	27,727
Nov 5, 2025	27.99	27.99	26.15	26.99	26.99	0.30%	7,742
Nov 4, 2025	26.78	27.89	26.05	26.91	26.91	-1.28%	14,285
Nov 3, 2025	27.27	28.00	27.06	27.26	27.26	-0.62%	6,670
Oct 31, 2025	27.05	27.95	26.80	27.43	27.43	-0.15%	19,541