United Brands Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	26.61	28.44	26.61	27.47	27.47	-1.54%	25,511
Oct 29, 2025	28.89	29.00	27.30	27.90	27.90	0.50%	37,246
Oct 28, 2025	27.87	28.50	27.00	27.76	27.76	2.78%	171,783
Oct 27, 2025	28.20	28.27	26.96	27.01	27.01	0.22%	64,034
Oct 24, 2025	28.32	28.32	26.75	26.95	26.95	-1.35%	49,511
Oct 23, 2025	27.25	28.00	26.25	27.32	27.32	4.35%	124,879
Oct 22, 2025	29.21	29.24	25.08	26.18	26.18	-6.06%	195,450
Oct 21, 2025	26.74	29.41	26.57	27.87	27.87	4.23%	367,474
Oct 20, 2025	27.79	27.79	26.00	26.74	26.74	3.16%	20,976
Oct 17, 2025	27.37	27.37	25.63	25.92	25.92	-2.74%	31,545
Oct 16, 2025	27.76	27.76	25.12	26.65	26.65	2.19%	15,314
Oct 15, 2025	27.50	27.99	26.00	26.08	26.08	-3.69%	7,428
Oct 14, 2025	28.35	28.35	27.00	27.08	27.08	-1.49%	25,093
Oct 13, 2025	27.07	29.47	26.18	27.49	27.49	-2.07%	14,905
Oct 10, 2025	28.75	28.75	27.00	28.07	28.07	3.12%	9,082