Unilever PLC (UL)
NYSE: UL · Real-Time Price · USD
58.68
+0.07 (0.12%)
Oct 8, 2025, 12:01 PM EDT - Market open
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 59.01 | 59.01 | 58.72 | 58.81 | - | 0.34% | 294,937 |
| Oct 7, 2025 | 58.34 | 58.93 | 58.24 | 58.61 | 58.61 | 0.05% | 2,186,790 |
| Oct 6, 2025 | 58.58 | 58.79 | 58.44 | 58.58 | 58.58 | -0.81% | 2,028,640 |
| Oct 3, 2025 | 59.06 | 59.47 | 58.99 | 59.06 | 59.06 | 0.20% | 2,229,974 |
| Oct 2, 2025 | 58.88 | 58.98 | 58.68 | 58.94 | 58.94 | 0.22% | 1,735,975 |
| Oct 1, 2025 | 59.62 | 59.69 | 58.76 | 58.81 | 58.81 | -0.79% | 2,133,184 |
| Sep 30, 2025 | 59.11 | 59.39 | 59.01 | 59.28 | 59.28 | 0.19% | 2,026,963 |
| Sep 29, 2025 | 59.00 | 59.21 | 58.71 | 59.17 | 59.17 | -0.19% | 2,569,772 |
| Sep 26, 2025 | 59.31 | 59.45 | 59.05 | 59.28 | 59.28 | -0.08% | 2,850,931 |
| Sep 25, 2025 | 60.19 | 60.30 | 59.29 | 59.33 | 59.33 | -1.26% | 2,325,309 |
| Sep 24, 2025 | 60.00 | 60.38 | 59.93 | 60.09 | 60.09 | -0.81% | 2,281,197 |
| Sep 23, 2025 | 60.46 | 60.58 | 60.20 | 60.58 | 60.58 | 0.15% | 1,776,394 |
| Sep 22, 2025 | 61.15 | 61.15 | 60.43 | 60.49 | 60.49 | -1.16% | 3,773,087 |
| Sep 19, 2025 | 61.82 | 61.87 | 61.20 | 61.20 | 61.20 | -0.42% | 2,471,291 |
| Sep 18, 2025 | 61.83 | 61.86 | 61.45 | 61.46 | 61.46 | -1.54% | 2,177,164 |
| Sep 17, 2025 | 62.22 | 62.84 | 62.16 | 62.42 | 62.42 | 0.91% | 2,283,123 |
| Sep 16, 2025 | 62.24 | 62.34 | 61.85 | 61.86 | 61.86 | -0.74% | 2,180,371 |
| Sep 15, 2025 | 62.69 | 62.91 | 62.32 | 62.32 | 62.32 | -0.91% | 1,485,818 |
| Sep 12, 2025 | 63.36 | 63.59 | 62.84 | 62.89 | 62.89 | -0.95% | 2,489,539 |
| Sep 11, 2025 | 62.73 | 63.51 | 62.67 | 63.49 | 63.49 | 1.13% | 1,740,165 |
| Sep 10, 2025 | 62.89 | 62.96 | 62.60 | 62.78 | 62.78 | -0.48% | 1,841,722 |
| Sep 9, 2025 | 62.82 | 63.17 | 62.80 | 63.08 | 63.08 | -1.44% | 2,131,185 |
| Sep 8, 2025 | 63.89 | 64.10 | 63.70 | 64.00 | 64.00 | -0.48% | 1,785,769 |
| Sep 5, 2025 | 64.64 | 64.83 | 64.03 | 64.31 | 64.31 | -1.08% | 2,691,158 |
| Sep 4, 2025 | 64.57 | 65.01 | 64.40 | 65.01 | 65.01 | 1.20% | 2,972,242 |
| Sep 3, 2025 | 63.65 | 64.41 | 63.25 | 64.24 | 64.24 | 1.10% | 2,772,635 |
| Sep 2, 2025 | 63.50 | 63.86 | 63.35 | 63.54 | 63.54 | 0.54% | 3,224,830 |
| Aug 29, 2025 | 62.77 | 63.26 | 62.68 | 63.20 | 63.20 | 1.33% | 3,318,456 |
| Aug 28, 2025 | 62.20 | 62.50 | 61.94 | 62.37 | 62.37 | -0.24% | 1,734,492 |
| Aug 27, 2025 | 61.93 | 62.59 | 61.83 | 62.52 | 62.52 | 0.84% | 1,599,925 |
| Aug 26, 2025 | 62.14 | 62.19 | 61.79 | 62.00 | 62.00 | -0.10% | 2,036,358 |
| Aug 25, 2025 | 63.02 | 63.05 | 62.06 | 62.06 | 62.06 | -1.59% | 1,546,474 |
| Aug 22, 2025 | 63.16 | 63.62 | 63.03 | 63.06 | 63.06 | -0.33% | 2,323,021 |
| Aug 21, 2025 | 63.20 | 63.41 | 63.05 | 63.27 | 63.27 | -0.46% | 1,654,289 |
| Aug 20, 2025 | 62.98 | 63.70 | 62.96 | 63.56 | 63.56 | 2.57% | 3,005,467 |
| Aug 19, 2025 | 61.38 | 61.97 | 61.37 | 61.97 | 61.97 | 1.11% | 1,991,445 |
| Aug 18, 2025 | 60.95 | 61.42 | 60.86 | 61.29 | 61.29 | 0.48% | 1,880,094 |
| Aug 15, 2025 | 61.34 | 61.38 | 60.96 | 61.00 | 61.00 | -1.10% | 2,007,103 |
| Aug 14, 2025 | 61.70 | 61.90 | 61.56 | 61.68 | 61.16 | -1.22% | 1,959,438 |
| Aug 13, 2025 | 61.67 | 62.49 | 61.57 | 62.44 | 61.91 | 2.23% | 2,341,716 |
| Aug 12, 2025 | 60.93 | 61.14 | 60.65 | 61.08 | 60.56 | 0.30% | 1,897,151 |
| Aug 11, 2025 | 60.83 | 60.99 | 60.69 | 60.90 | 60.38 | -0.26% | 1,595,150 |
| Aug 8, 2025 | 61.02 | 61.18 | 60.84 | 61.06 | 60.54 | -0.42% | 2,120,506 |
| Aug 7, 2025 | 61.26 | 61.53 | 61.02 | 61.32 | 60.80 | 0.84% | 2,981,989 |
| Aug 6, 2025 | 60.30 | 60.85 | 60.10 | 60.81 | 60.29 | 1.13% | 2,928,556 |
| Aug 5, 2025 | 59.96 | 60.27 | 59.85 | 60.13 | 59.62 | -0.07% | 2,426,954 |
| Aug 4, 2025 | 60.11 | 60.29 | 59.82 | 60.17 | 59.66 | -0.50% | 2,025,842 |
| Aug 1, 2025 | 60.23 | 60.51 | 59.97 | 60.47 | 59.96 | 3.49% | 2,718,590 |
| Jul 31, 2025 | 58.90 | 59.34 | 58.16 | 58.43 | 57.93 | -0.98% | 3,391,423 |
| Jul 30, 2025 | 59.48 | 59.68 | 58.92 | 59.01 | 58.51 | -0.54% | 2,250,961 |