Unilever PLC (UL)
NYSE: UL · Real-Time Price · USD
61.47
+1.60 (2.67%)
At close: Nov 7, 2025, 4:00 PM EST
61.48
+0.01 (0.02%)
After-hours: Nov 7, 2025, 7:41 PM EST
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 60.45 | 61.58 | 60.40 | 61.47 | 61.47 | 0.92% | 4,016,841 |
| Nov 6, 2025 | 60.93 | 61.26 | 60.68 | 60.91 | 60.39 | -0.62% | 2,628,597 |
| Nov 5, 2025 | 60.96 | 61.35 | 60.78 | 61.29 | 60.77 | 0.79% | 3,323,060 |
| Nov 4, 2025 | 60.48 | 60.84 | 60.31 | 60.81 | 60.29 | 0.23% | 2,821,117 |
| Nov 3, 2025 | 60.35 | 60.84 | 60.20 | 60.67 | 60.16 | 0.80% | 2,552,961 |
| Oct 31, 2025 | 60.42 | 60.66 | 60.16 | 60.19 | 59.68 | -1.12% | 3,088,751 |
| Oct 30, 2025 | 60.93 | 61.03 | 60.59 | 60.87 | 60.35 | -0.16% | 3,532,389 |
| Oct 29, 2025 | 61.52 | 61.57 | 60.82 | 60.97 | 60.45 | -1.53% | 3,034,578 |
| Oct 28, 2025 | 62.07 | 62.16 | 61.66 | 61.92 | 61.40 | -1.26% | 3,799,122 |
| Oct 27, 2025 | 62.49 | 62.72 | 62.19 | 62.71 | 62.18 | 0.06% | 2,119,981 |
| Oct 24, 2025 | 62.45 | 62.81 | 62.19 | 62.67 | 62.14 | 0.56% | 3,029,894 |
| Oct 23, 2025 | 63.16 | 63.40 | 62.26 | 62.32 | 61.79 | 0.23% | 4,898,067 |
| Oct 22, 2025 | 62.00 | 62.77 | 61.80 | 62.18 | 61.65 | -0.26% | 3,885,002 |
| Oct 21, 2025 | 62.16 | 62.61 | 62.15 | 62.34 | 61.81 | -0.87% | 2,526,296 |
| Oct 20, 2025 | 62.68 | 63.14 | 62.65 | 62.89 | 62.36 | -0.36% | 2,469,845 |
| Oct 17, 2025 | 62.35 | 63.30 | 62.31 | 63.12 | 62.59 | 1.77% | 3,772,958 |
| Oct 16, 2025 | 61.25 | 62.19 | 61.20 | 62.02 | 61.49 | 1.87% | 6,915,980 |
| Oct 15, 2025 | 60.23 | 60.96 | 60.19 | 60.88 | 60.36 | -0.18% | 5,948,363 |
| Oct 14, 2025 | 60.27 | 61.12 | 60.27 | 60.99 | 60.47 | 1.50% | 3,673,115 |
| Oct 13, 2025 | 59.71 | 60.23 | 59.61 | 60.09 | 59.58 | -0.56% | 3,777,952 |
| Oct 10, 2025 | 59.57 | 60.50 | 59.57 | 60.43 | 59.92 | 2.55% | 5,310,821 |
| Oct 9, 2025 | 59.02 | 59.13 | 58.67 | 58.93 | 58.43 | 0.49% | 2,519,998 |
| Oct 8, 2025 | 59.01 | 59.01 | 58.58 | 58.64 | 58.14 | 0.05% | 1,821,487 |
| Oct 7, 2025 | 58.34 | 58.93 | 58.24 | 58.61 | 58.11 | 0.05% | 2,186,790 |
| Oct 6, 2025 | 58.58 | 58.79 | 58.44 | 58.58 | 58.08 | -0.81% | 2,028,640 |
| Oct 3, 2025 | 59.06 | 59.47 | 58.99 | 59.06 | 58.56 | 0.20% | 2,229,974 |
| Oct 2, 2025 | 58.88 | 58.98 | 58.68 | 58.94 | 58.44 | 0.22% | 1,735,975 |
| Oct 1, 2025 | 59.62 | 59.69 | 58.76 | 58.81 | 58.31 | -0.79% | 2,133,184 |
| Sep 30, 2025 | 59.11 | 59.39 | 59.01 | 59.28 | 58.78 | 0.19% | 2,026,963 |
| Sep 29, 2025 | 59.00 | 59.21 | 58.71 | 59.17 | 58.67 | -0.19% | 2,569,772 |
| Sep 26, 2025 | 59.31 | 59.45 | 59.05 | 59.28 | 58.78 | -0.08% | 2,850,931 |
| Sep 25, 2025 | 60.19 | 60.30 | 59.29 | 59.33 | 58.83 | -1.26% | 2,325,309 |
| Sep 24, 2025 | 60.00 | 60.38 | 59.93 | 60.09 | 59.58 | -0.81% | 2,281,197 |
| Sep 23, 2025 | 60.46 | 60.58 | 60.20 | 60.58 | 60.07 | 0.15% | 1,776,394 |
| Sep 22, 2025 | 61.15 | 61.15 | 60.43 | 60.49 | 59.98 | -1.16% | 3,773,087 |
| Sep 19, 2025 | 61.82 | 61.87 | 61.20 | 61.20 | 60.68 | -0.42% | 2,471,291 |
| Sep 18, 2025 | 61.83 | 61.86 | 61.45 | 61.46 | 60.94 | -1.54% | 2,177,164 |
| Sep 17, 2025 | 62.22 | 62.84 | 62.16 | 62.42 | 61.89 | 0.91% | 2,283,123 |
| Sep 16, 2025 | 62.24 | 62.34 | 61.85 | 61.86 | 61.34 | -0.74% | 2,180,371 |
| Sep 15, 2025 | 62.69 | 62.91 | 62.32 | 62.32 | 61.79 | -0.91% | 1,485,818 |
| Sep 12, 2025 | 63.36 | 63.59 | 62.84 | 62.89 | 62.36 | -0.95% | 2,489,539 |
| Sep 11, 2025 | 62.73 | 63.51 | 62.67 | 63.49 | 62.95 | 1.13% | 1,740,165 |
| Sep 10, 2025 | 62.89 | 62.96 | 62.60 | 62.78 | 62.25 | -0.48% | 1,841,722 |
| Sep 9, 2025 | 62.82 | 63.17 | 62.80 | 63.08 | 62.55 | -1.44% | 2,131,185 |
| Sep 8, 2025 | 63.89 | 64.10 | 63.70 | 64.00 | 63.46 | -0.48% | 1,785,769 |
| Sep 5, 2025 | 64.64 | 64.83 | 64.03 | 64.31 | 63.77 | -1.08% | 2,691,158 |
| Sep 4, 2025 | 64.57 | 65.01 | 64.40 | 65.01 | 64.46 | 1.20% | 2,972,242 |
| Sep 3, 2025 | 63.65 | 64.41 | 63.25 | 64.24 | 63.70 | 1.10% | 2,772,635 |
| Sep 2, 2025 | 63.50 | 63.86 | 63.35 | 63.54 | 63.00 | 0.54% | 3,224,830 |
| Aug 29, 2025 | 62.77 | 63.26 | 62.68 | 63.20 | 62.66 | 1.33% | 3,318,456 |