Unilever (UL)
58.65
-0.58 (-0.98%)
At close: Mar 21, 2025, 3:59 PM
UL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 59.02 | 59.29 | 58.69 | 59.23 | 0.31 | 0.53% | 2,740,289 |
| Mar 19, 2025 | 58.71 | 58.97 | 58.55 | 58.92 | 0.21 | 0.36% | 1,891,242 |
| Mar 18, 2025 | 58.78 | 59.13 | 58.68 | 58.71 | -1.01 | -1.69% | 1,887,991 |
| Mar 17, 2025 | 59.46 | 59.97 | 59.36 | 59.72 | 1.01 | 1.72% | 2,312,405 |
| Mar 14, 2025 | 58.48 | 58.84 | 58.41 | 58.71 | 0.08 | 0.14% | 1,567,963 |
| Mar 13, 2025 | 58.58 | 58.72 | 58.17 | 58.63 | -0.40 | -0.68% | 2,152,836 |
| Mar 12, 2025 | 59.26 | 59.51 | 59.03 | 59.03 | -0.30 | -0.51% | 2,750,000 |
| Mar 11, 2025 | 60.06 | 60.07 | 58.97 | 59.33 | -0.96 | -1.59% | 2,967,093 |
| Mar 10, 2025 | 60.63 | 61.26 | 59.97 | 60.29 | 1.06 | 1.79% | 3,702,075 |
| Mar 7, 2025 | 59.05 | 59.64 | 58.94 | 59.23 | 0.98 | 1.68% | 2,380,233 |
| Mar 6, 2025 | 58.23 | 58.58 | 58.18 | 58.25 | -0.10 | -0.17% | 1,764,500 |
| Mar 5, 2025 | 58.12 | 58.68 | 58.05 | 58.35 | 0.33 | 0.57% | 2,126,638 |
| Mar 4, 2025 | 58.89 | 59.12 | 57.96 | 58.02 | 0.31 | 0.54% | 3,161,534 |
| Mar 3, 2025 | 57.28 | 57.81 | 57.22 | 57.71 | 1.11 | 1.96% | 2,247,185 |
| Feb 28, 2025 | 56.67 | 56.83 | 56.20 | 56.60 | 0.13 | 0.23% | 1,930,100 |
| Feb 27, 2025 | 56.38 | 56.68 | 56.23 | 56.47 | 0.46 | 0.82% | 2,319,116 |
| Feb 26, 2025 | 55.93 | 56.32 | 55.84 | 56.01 | 0.11 | 0.20% | 2,622,581 |
| Feb 25, 2025 | 55.43 | 56.16 | 55.25 | 55.90 | -0.42 | -0.75% | 2,802,069 |
| Feb 24, 2025 | 56.12 | 56.74 | 56.08 | 56.32 | 0.19 | 0.34% | 2,485,226 |
| Feb 21, 2025 | 55.36 | 56.22 | 55.28 | 56.13 | 0.59 | 1.06% | 2,742,789 |
| Feb 20, 2025 | 54.82 | 55.58 | 54.82 | 55.54 | -0.10 | -0.18% | 2,737,400 |
| Feb 19, 2025 | 54.80 | 55.69 | 54.67 | 55.64 | 0.72 | 1.31% | 4,614,203 |
| 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 |