Unilever PLC (UL)
NYSE: UL · Real-Time Price · USD
60.55
+0.01 (0.02%)
At close: Jun 26, 2026, 4:00 PM EDT
61.21
+0.66 (1.09%)
After-hours: Jun 26, 2026, 7:57 PM EDT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 60.89 | 61.06 | 60.49 | 60.55 | 60.55 | 0.02% | 4,189,615 |
| Jun 25, 2026 | 60.32 | 60.92 | 60.29 | 60.54 | 60.54 | 0.95% | 3,406,571 |
| Jun 24, 2026 | 59.87 | 60.30 | 59.57 | 59.97 | 59.97 | 1.22% | 3,516,705 |
| Jun 23, 2026 | 58.76 | 59.29 | 58.72 | 59.25 | 59.25 | 2.69% | 3,133,644 |
| Jun 22, 2026 | 57.86 | 58.36 | 57.64 | 57.70 | 57.70 | -1.20% | 2,990,693 |
| Jun 18, 2026 | 57.81 | 58.61 | 57.76 | 58.40 | 58.40 | 1.11% | 3,521,854 |
| Jun 17, 2026 | 58.69 | 58.85 | 57.55 | 57.76 | 57.76 | -2.13% | 5,683,316 |
| Jun 16, 2026 | 58.90 | 59.25 | 58.65 | 59.02 | 59.02 | 0.56% | 2,208,940 |
| Jun 15, 2026 | 59.04 | 59.06 | 58.54 | 58.69 | 58.69 | -0.39% | 4,479,314 |
| Jun 12, 2026 | 58.92 | 59.13 | 58.54 | 58.92 | 58.92 | 1.03% | 3,974,577 |
| Jun 11, 2026 | 58.41 | 58.71 | 58.05 | 58.32 | 58.32 | -0.55% | 4,125,660 |
| Jun 10, 2026 | 58.07 | 59.11 | 57.89 | 58.64 | 58.64 | 1.84% | 4,674,943 |
| Jun 9, 2026 | 56.62 | 57.89 | 56.48 | 57.58 | 57.58 | 2.66% | 4,952,765 |
| Jun 8, 2026 | 55.95 | 56.30 | 55.75 | 56.09 | 56.09 | -1.11% | 4,970,950 |
| Jun 5, 2026 | 56.04 | 56.99 | 55.93 | 56.72 | 56.72 | 3.03% | 5,817,317 |
| Jun 4, 2026 | 55.56 | 55.66 | 54.75 | 55.05 | 55.05 | -0.47% | 4,368,408 |
| Jun 3, 2026 | 55.62 | 55.79 | 55.24 | 55.31 | 55.31 | -0.40% | 5,411,057 |
| Jun 2, 2026 | 55.76 | 56.03 | 55.34 | 55.53 | 55.53 | -0.45% | 5,453,427 |
| Jun 1, 2026 | 55.89 | 56.00 | 55.55 | 55.78 | 55.78 | -1.19% | 4,960,849 |
| May 29, 2026 | 57.01 | 57.10 | 56.45 | 56.45 | 56.45 | -1.02% | 3,474,655 |
| May 28, 2026 | 57.43 | 57.72 | 56.99 | 57.03 | 57.03 | -1.67% | 4,194,459 |
| May 27, 2026 | 58.00 | 58.36 | 57.86 | 58.00 | 58.00 | 1.63% | 3,102,131 |
| May 26, 2026 | 57.77 | 57.88 | 56.88 | 57.07 | 57.07 | -0.49% | 3,982,186 |
| May 22, 2026 | 57.05 | 57.68 | 57.05 | 57.35 | 57.35 | -0.64% | 3,690,422 |
| May 21, 2026 | 57.21 | 57.90 | 56.69 | 57.72 | 57.72 | 0.07% | 3,110,991 |
| May 20, 2026 | 57.35 | 57.98 | 57.03 | 57.68 | 57.68 | 0.80% | 4,494,498 |
| May 19, 2026 | 57.59 | 58.02 | 57.18 | 57.22 | 57.22 | -0.14% | 3,472,890 |
| May 18, 2026 | 56.89 | 57.53 | 56.89 | 57.30 | 57.30 | 1.88% | 4,492,983 |
| May 15, 2026 | 56.94 | 56.97 | 56.19 | 56.24 | 56.24 | -0.99% | 3,138,534 |
| May 14, 2026 | 58.00 | 58.23 | 57.22 | 57.34 | 56.80 | -0.28% | 3,275,231 |
| May 13, 2026 | 57.53 | 58.13 | 57.32 | 57.50 | 56.96 | -0.73% | 3,196,611 |
| May 12, 2026 | 57.96 | 58.35 | 57.67 | 57.92 | 57.37 | 1.19% | 3,305,672 |
| May 11, 2026 | 57.72 | 57.77 | 57.02 | 57.24 | 56.70 | -1.99% | 3,639,508 |
| May 8, 2026 | 58.52 | 58.62 | 58.19 | 58.40 | 57.85 | -0.56% | 4,887,581 |
| May 7, 2026 | 59.48 | 59.56 | 58.70 | 58.73 | 58.18 | -1.62% | 4,707,103 |
| May 6, 2026 | 59.85 | 60.02 | 59.37 | 59.70 | 59.14 | 2.19% | 4,059,680 |
| May 5, 2026 | 58.21 | 58.64 | 57.79 | 58.42 | 57.87 | -0.49% | 4,466,250 |
| May 4, 2026 | 58.70 | 58.94 | 58.44 | 58.71 | 58.16 | -1.76% | 3,458,485 |
| May 1, 2026 | 60.01 | 60.74 | 59.76 | 59.76 | 59.20 | 1.32% | 4,545,701 |
| Apr 30, 2026 | 58.00 | 59.27 | 58.00 | 58.98 | 58.42 | 3.66% | 6,247,570 |
| Apr 29, 2026 | 57.06 | 57.33 | 56.79 | 56.90 | 56.36 | -1.37% | 2,930,689 |
| Apr 28, 2026 | 57.83 | 57.96 | 57.39 | 57.69 | 57.15 | 0.33% | 4,249,500 |
| Apr 27, 2026 | 57.99 | 58.24 | 57.49 | 57.50 | 56.96 | -1.08% | 4,097,163 |
| Apr 24, 2026 | 58.64 | 58.81 | 57.93 | 58.13 | 57.58 | 1.06% | 3,310,995 |
| Apr 23, 2026 | 57.53 | 57.65 | 57.21 | 57.52 | 56.98 | 0.16% | 4,081,276 |
| Apr 22, 2026 | 57.12 | 57.56 | 57.05 | 57.43 | 56.89 | 0.83% | 4,766,131 |
| Apr 21, 2026 | 57.73 | 57.79 | 56.95 | 56.96 | 56.42 | -1.73% | 3,580,596 |
| Apr 20, 2026 | 58.23 | 58.32 | 57.87 | 57.96 | 57.41 | -0.97% | 5,220,383 |
| Apr 17, 2026 | 58.19 | 58.95 | 58.11 | 58.53 | 57.98 | 2.18% | 5,081,694 |
| Apr 16, 2026 | 57.60 | 57.89 | 57.18 | 57.28 | 56.74 | -1.39% | 4,229,560 |
| Apr 15, 2026 | 58.02 | 58.32 | 57.78 | 58.09 | 57.54 | 0.48% | 5,274,783 |
| Apr 14, 2026 | 58.14 | 58.46 | 57.80 | 57.81 | 57.27 | -0.72% | 2,990,528 |
| Apr 13, 2026 | 58.06 | 58.34 | 57.92 | 58.23 | 57.68 | -0.19% | 3,235,778 |
| Apr 10, 2026 | 58.83 | 58.92 | 58.20 | 58.34 | 57.79 | -0.21% | 3,527,556 |
| Apr 9, 2026 | 57.40 | 58.74 | 57.33 | 58.46 | 57.91 | 0.36% | 5,624,453 |
| Apr 8, 2026 | 58.20 | 58.34 | 57.79 | 58.25 | 57.70 | 4.58% | 4,987,329 |
| Apr 7, 2026 | 56.01 | 56.20 | 55.70 | 55.70 | 55.18 | -0.59% | 4,949,881 |
| Apr 6, 2026 | 55.53 | 56.10 | 55.17 | 56.03 | 55.50 | 1.05% | 2,927,725 |
| Apr 2, 2026 | 55.43 | 55.76 | 55.08 | 55.45 | 54.93 | -1.09% | 6,364,388 |
| Apr 1, 2026 | 55.10 | 56.25 | 54.95 | 56.06 | 55.53 | -1.60% | 13,873,391 |
| Mar 31, 2026 | 58.56 | 58.78 | 55.65 | 56.97 | 56.43 | -5.02% | 18,780,923 |
| Mar 30, 2026 | 59.74 | 60.23 | 59.44 | 59.98 | 59.42 | 1.03% | 3,643,884 |
| Mar 27, 2026 | 59.80 | 60.15 | 59.37 | 59.37 | 58.81 | -0.74% | 4,533,514 |
| Mar 26, 2026 | 60.53 | 60.81 | 59.75 | 59.81 | 59.25 | -1.63% | 3,459,760 |
| Mar 25, 2026 | 60.97 | 60.98 | 60.32 | 60.80 | 60.23 | 0.30% | 4,613,567 |
| Mar 24, 2026 | 60.55 | 61.17 | 60.47 | 60.62 | 60.05 | -0.74% | 3,361,327 |
| Mar 23, 2026 | 61.84 | 62.36 | 61.07 | 61.07 | 60.49 | -0.67% | 5,502,346 |
| Mar 20, 2026 | 62.12 | 62.24 | 61.35 | 61.48 | 60.90 | -0.05% | 9,768,228 |
| Mar 19, 2026 | 61.88 | 62.19 | 61.25 | 61.51 | 60.93 | -1.35% | 4,173,029 |
| Mar 18, 2026 | 63.44 | 63.61 | 62.32 | 62.35 | 61.76 | -4.69% | 6,374,435 |
| Mar 17, 2026 | 65.44 | 66.20 | 65.23 | 65.42 | 64.80 | -0.02% | 4,054,597 |
| Mar 16, 2026 | 65.23 | 65.66 | 65.12 | 65.43 | 64.81 | 2.15% | 3,381,513 |
| Mar 13, 2026 | 64.46 | 64.77 | 63.95 | 64.05 | 63.45 | -0.54% | 2,884,699 |
| Mar 12, 2026 | 65.13 | 65.48 | 64.37 | 64.40 | 63.79 | -1.12% | 2,921,587 |
| Mar 11, 2026 | 65.90 | 65.90 | 65.02 | 65.13 | 64.52 | -1.88% | 3,203,739 |
| Mar 10, 2026 | 66.03 | 66.77 | 65.83 | 66.38 | 65.75 | 0.03% | 3,232,557 |
| Mar 9, 2026 | 65.98 | 66.55 | 65.51 | 66.36 | 65.74 | -0.69% | 4,779,553 |
| Mar 6, 2026 | 66.33 | 66.84 | 66.01 | 66.82 | 66.19 | -0.85% | 3,811,378 |
| Mar 5, 2026 | 67.83 | 68.05 | 67.23 | 67.39 | 66.76 | -2.43% | 4,676,377 |
| Mar 4, 2026 | 69.10 | 69.10 | 68.46 | 69.07 | 68.42 | -0.12% | 2,919,711 |
| Mar 3, 2026 | 69.02 | 69.37 | 68.45 | 69.15 | 68.50 | -3.26% | 4,827,520 |
| Mar 2, 2026 | 72.15 | 72.24 | 71.13 | 71.48 | 70.81 | -3.08% | 3,444,561 |
| Feb 27, 2026 | 73.33 | 73.92 | 73.22 | 73.75 | 73.06 | 1.40% | 2,714,626 |
| Feb 26, 2026 | 73.51 | 73.75 | 73.04 | 73.28 | 72.05 | 0.11% | 2,606,597 |
| Feb 25, 2026 | 73.38 | 73.55 | 72.77 | 73.20 | 71.97 | -1.86% | 2,833,404 |
| Feb 24, 2026 | 74.50 | 74.74 | 74.13 | 74.59 | 73.33 | 0.82% | 4,002,435 |
| Feb 23, 2026 | 73.11 | 74.21 | 73.08 | 73.98 | 72.73 | 1.02% | 4,884,785 |
| Feb 20, 2026 | 72.60 | 73.28 | 72.32 | 73.23 | 72.00 | 1.69% | 3,670,765 |
| Feb 19, 2026 | 72.16 | 72.30 | 71.77 | 72.01 | 70.80 | -0.57% | 3,521,067 |
| Feb 18, 2026 | 73.09 | 73.29 | 72.19 | 72.42 | 71.20 | -2.08% | 4,147,757 |
| Feb 17, 2026 | 74.32 | 74.39 | 73.31 | 73.96 | 72.71 | -0.84% | 4,297,324 |
| Feb 13, 2026 | 74.28 | 74.98 | 73.92 | 74.59 | 73.33 | 1.54% | 7,035,200 |
| Feb 12, 2026 | 71.98 | 73.95 | 71.45 | 73.46 | 72.22 | 0.26% | 8,134,393 |
| Feb 11, 2026 | 72.40 | 73.32 | 72.05 | 73.27 | 72.04 | 1.81% | 3,432,547 |
| Feb 10, 2026 | 71.64 | 72.34 | 71.42 | 71.97 | 70.76 | 0.85% | 2,084,251 |
| Feb 9, 2026 | 71.57 | 71.76 | 70.80 | 71.36 | 70.16 | -1.05% | 2,668,954 |
| Feb 6, 2026 | 71.49 | 72.16 | 71.39 | 72.12 | 70.91 | 0.77% | 2,915,031 |
| Feb 5, 2026 | 71.15 | 71.76 | 70.64 | 71.57 | 70.36 | 1.10% | 3,854,810 |
| Feb 4, 2026 | 70.62 | 71.15 | 70.56 | 70.79 | 69.60 | 2.37% | 4,273,941 |
| Feb 3, 2026 | 67.78 | 69.54 | 67.70 | 69.15 | 67.99 | 0.55% | 3,385,737 |