Unilever (UL)
NYSE: UL
· Real-Time Price · USD
61.71
-0.73 (-1.17%)
At close: Aug 14, 2025, 3:59 PM
61.81
0.16%
After-hours: Aug 14, 2025, 07:55 PM EDT
UL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 61.70 | 61.90 | 61.56 | 61.68 | n/a | -1.22% | 1,959,405 |
| Aug 13, 2025 | 61.67 | 62.49 | 61.57 | 62.44 | 62.44 | 2.23% | 2,341,716 |
| Aug 12, 2025 | 60.93 | 61.14 | 60.65 | 61.08 | 61.08 | 0.30% | 1,897,151 |
| Aug 11, 2025 | 60.83 | 60.99 | 60.69 | 60.90 | 60.90 | -0.26% | 1,595,150 |
| Aug 8, 2025 | 61.02 | 61.18 | 60.84 | 61.06 | 61.06 | -0.42% | 2,120,506 |
| Aug 7, 2025 | 61.26 | 61.53 | 61.02 | 61.32 | 61.32 | 0.84% | 2,982,000 |
| Aug 6, 2025 | 60.30 | 60.85 | 60.10 | 60.81 | 60.81 | 1.13% | 2,928,600 |
| Aug 5, 2025 | 59.96 | 60.27 | 59.85 | 60.13 | 60.13 | -0.07% | 2,426,954 |
| Aug 4, 2025 | 60.11 | 60.29 | 59.82 | 60.17 | 60.17 | -0.50% | 2,025,842 |
| Aug 1, 2025 | 60.23 | 60.51 | 59.97 | 60.47 | 60.47 | 3.49% | 2,718,600 |
| Jul 31, 2025 | 58.90 | 59.34 | 58.16 | 58.43 | 58.43 | -0.98% | 3,391,423 |
| Jul 30, 2025 | 59.48 | 59.68 | 58.92 | 59.01 | 59.01 | -0.54% | 2,251,000 |
| Jul 29, 2025 | 59.35 | 59.47 | 59.02 | 59.33 | 59.33 | 0.20% | 2,837,500 |
| Jul 28, 2025 | 59.78 | 59.86 | 59.15 | 59.21 | 59.21 | -2.02% | 1,823,535 |
| Jul 25, 2025 | 60.16 | 60.45 | 60.13 | 60.43 | 60.43 | -1.00% | 1,685,400 |
| Jul 24, 2025 | 60.99 | 61.29 | 60.91 | 61.04 | 61.04 | 0.26% | 2,444,649 |
| Jul 23, 2025 | 60.29 | 60.93 | 60.25 | 60.88 | 60.88 | 0.89% | 2,832,117 |
| Jul 22, 2025 | 59.90 | 60.61 | 59.89 | 60.34 | 60.34 | 1.14% | 2,942,000 |
| Jul 21, 2025 | 59.70 | 59.93 | 59.58 | 59.66 | 59.66 | -0.07% | 1,804,100 |
| Jul 18, 2025 | 59.89 | 60.02 | 59.68 | 59.70 | 59.70 | -0.15% | 1,418,700 |