Unilever (UL)
NYSE: UL
· Real-Time Price · USD
59.27
-0.06 (-0.10%)
At close: Sep 26, 2025, 3:59 PM
59.52
0.42%
After-hours: Sep 26, 2025, 07:39 PM EDT
UL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59.31 | 59.45 | 59.05 | 59.28 | 59.28 | -0.08% | 2,850,892 |
| 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% | 2,281,200 |
| Sep 23, 2025 | 60.46 | 60.58 | 60.20 | 60.58 | 60.58 | 0.15% | 1,776,400 |
| Sep 22, 2025 | 61.15 | 61.15 | 60.43 | 60.49 | 60.49 | -1.16% | 3,773,100 |
| 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% | 2,180,400 |
| 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% | 2,131,200 |
| Sep 8, 2025 | 63.89 | 64.10 | 63.70 | 64.00 | 64.00 | -0.48% | 1,785,800 |
| 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% | 2,773,000 |
| 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 |