Unilever

55.52
-0.12 (-0.22%)
At close: Feb 20, 2025, 3:59 PM
55.54
0.05%
After-hours: Feb 20, 2025, 04:10 PM EST

UL Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 54.80 55.69 54.67 55.64 0.72 1.31% 4,538,161
Feb 18, 2025 54.53 54.96 54.32 54.92 0.03 0.05% 3,548,312
Feb 14, 2025 55.69 55.78 54.88 54.89 -1.07 -1.91% 2,502,358
Feb 13, 2025 55.33 56.36 55.13 55.96 -3.18 -5.38% 9,925,300
Feb 12, 2025 58.78 59.30 58.62 59.14 0.22 0.37% 2,273,382
Feb 11, 2025 58.58 58.93 58.40 58.92 0.66 1.13% 2,744,002
Feb 10, 2025 58.54 58.58 58.20 58.26 -0.01 -0.02% 2,560,403
Feb 7, 2025 58.22 58.34 57.92 58.27 0.20 0.34% 1,637,646
Feb 6, 2025 58.03 58.14 57.83 58.07 -0.18 -0.31% 1,546,606
Feb 5, 2025 58.10 58.31 57.76 58.25 1.00 1.75% 1,723,199
Feb 4, 2025 57.61 57.65 57.24 57.25 -0.40 -0.69% 1,568,500
Feb 3, 2025 56.93 57.82 56.93 57.65 0.27 0.47% 1,860,628
Jan 31, 2025 57.67 58.00 57.37 57.38 -0.92 -1.58% 1,763,100
Jan 30, 2025 58.10 58.47 57.79 58.30 1.03 1.80% 3,443,301
Jan 29, 2025 57.53 57.63 57.12 57.27 -0.21 -0.37% 3,445,856
Jan 28, 2025 58.22 58.24 57.39 57.48 -0.65 -1.12% 2,911,800
Jan 27, 2025 57.66 58.25 57.48 58.13 1.63 2.88% 2,920,648
Jan 24, 2025 56.66 56.81 56.46 56.50 -0.17 -0.30% 2,940,044
Jan 23, 2025 56.59 56.75 56.29 56.67 0.62 1.11% 2,170,600
Jan 22, 2025 56.65 56.66 55.99 56.05 -0.86 -1.51% 2,129,800
Jan 21, 2025 56.79 57.10 56.60 56.91 1.25 2.25% 3,018,300
Jan 17, 2025 56.02 56.28 55.60 55.66 0.22 0.40% 3,801,435
Jan 16, 2025 54.82 55.57 54.76 55.44 0.72 1.32% 1,801,229
Jan 15, 2025 55.07 55.14 54.60 54.72 -0.02 -0.04% 2,640,371
Jan 14, 2025 54.72 54.86 54.61 54.74 -0.29 -0.53% 2,557,537
Jan 13, 2025 54.88 55.16 54.76 55.03 -0.10 -0.18% 1,850,926
Jan 10, 2025 55.63 55.77 55.08 55.13 -1.01 -1.80% 2,718,431
Jan 8, 2025 55.58 56.15 55.29 56.14 0.29 0.52% 1,976,605
Jan 7, 2025 56.04 56.43 55.83 55.85 0.42 0.76% 2,260,712
Jan 6, 2025 55.56 55.85 55.30 55.43 -1.08 -1.91% 2,129,000
Jan 3, 2025 57.03 57.04 56.46 56.51 -0.01 -0.02% 2,346,019
Jan 2, 2025 56.89 57.05 56.50 56.52 -0.18 -0.32% 1,911,650
Dec 31, 2024 56.86 57.19 56.45 56.70 -0.06 -0.11% 1,553,900
Dec 30, 2024 57.17 57.21 56.64 56.76 -0.70 -1.22% 2,063,731
Dec 27, 2024 57.26 57.65 57.26 57.46 -0.06 -0.10% 1,809,310
Dec 26, 2024 57.00 57.61 57.00 57.52 0.33 0.58% 1,868,937
Dec 24, 2024 57.08 57.26 57.03 57.19 0.00 0.00% 947,400
Dec 23, 2024 57.27 57.33 56.93 57.19 0.03 0.05% 2,092,733
Dec 20, 2024 56.96 57.67 56.87 57.16 -0.39 -0.68% 7,528,324
Dec 19, 2024 57.70 57.83 57.32 57.55 -0.28 -0.48% 2,268,900
Dec 18, 2024 58.70 58.90 57.83 57.83 -1.47 -2.48% 3,107,300
Dec 17, 2024 58.97 59.52 58.94 59.30 -0.02 -0.03% 2,216,800
Dec 16, 2024 58.96 59.90 58.94 59.32 0.45 0.76% 3,580,700
Dec 13, 2024 58.97 58.97 58.61 58.87 0.16 0.27% 1,291,300
Dec 12, 2024 58.56 59.21 58.53 58.71 -0.07 -0.12% 2,295,200
Dec 11, 2024 58.94 59.24 58.72 58.78 0.07 0.12% 2,400,200
Dec 10, 2024 58.56 58.84 58.37 58.71 -0.13 -0.22% 3,382,100
Dec 9, 2024 58.59 59.07 58.45 58.84 -0.20 -0.34% 3,356,717
Dec 6, 2024 59.64 59.72 58.90 59.04 -0.51 -0.86% 1,757,800
Dec 5, 2024 59.49 59.69 59.39 59.55 0.18 0.30% 1,231,021

Create Price Alert on UL

Your price alert will notify you when the stock price is above 55.52.

Add to Watchlist