Unilever (UL)
NYSE: UL
· Real-Time Price · USD
64.27
-0.74 (-1.14%)
At close: Sep 05, 2025, 3:59 PM
64.27
0.00%
After-hours: Sep 05, 2025, 07:09 PM EDT
UL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 64.64 | 64.83 | 64.03 | 64.31 | 64.31 | -1.08% | 2,691,146 |
| 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% | 2,773,000 |
| 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% | 1,734,500 |
| 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% | 2,036,400 |
| Aug 25, 2025 | 63.02 | 63.05 | 62.06 | 62.06 | 62.06 | -1.59% | 1,546,500 |
| 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% | 1,654,300 |
| Aug 20, 2025 | 62.98 | 63.70 | 62.96 | 63.56 | 63.56 | 2.57% | 3,005,500 |
| 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 | 61.92 | 2.23% | 2,341,716 |
| Aug 12, 2025 | 60.93 | 61.14 | 60.65 | 61.08 | 60.57 | 0.30% | 1,897,151 |
| Aug 11, 2025 | 60.83 | 60.99 | 60.69 | 60.90 | 60.39 | -0.26% | 1,595,150 |
| Aug 8, 2025 | 61.02 | 61.18 | 60.84 | 61.06 | 60.55 | -0.42% | 2,120,506 |