Unilever PLC American Depositary Shares (each representing One Ordinary Share)
UL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $65.96 | $66.62 | $65.78 | $66.44 | +1.81% | 3.29M |
| Oct 30, 2026 | $65.17 | $65.81 | $65.10 | $65.26 | +1.68% | 8.11M |
| Oct 29, 2026 | $64.35 | $64.67 | $63.77 | $64.18 | +0.38% | 4.84M |
| Oct 28, 2026 | $63.40 | $64.24 | $63.40 | $63.94 | -1.71% | 10.13M |
| Oct 27, 2026 | $64.99 | $65.23 | $64.88 | $65.05 | -0.85% | 3.10M |
| Oct 26, 2026 | $65.97 | $66.23 | $65.54 | $65.61 | -0.94% | 1.87M |
| Oct 23, 2026 | $66.97 | $67.17 | $65.91 | $66.23 | -1.15% | 3.25M |
| Oct 22, 2026 | $65.37 | $67.03 | $65.26 | $67.00 | +4.04% | 4.24M |
| Oct 21, 2026 | $64.93 | $65.00 | $64.13 | $64.40 | -1.26% | 3.13M |
| Oct 20, 2026 | $65.63 | $65.98 | $64.62 | $65.22 | +0.11% | 5.08M |
| Oct 19, 2026 | $65.14 | $65.42 | $64.97 | $65.15 | -1.53% | 2.77M |
| Oct 16, 2026 | $65.51 | $66.46 | $65.44 | $66.16 | +2.34% | 5.53M |
| Oct 15, 2026 | $65.30 | $65.95 | $64.43 | $64.65 | +1.24% | 7.81M |
| Oct 14, 2026 | $63.17 | $63.89 | $62.99 | $63.86 | +2.19% | 2.71M |
| Oct 13, 2026 | $63.69 | $63.73 | $62.43 | $62.49 | -0.73% | 2.39M |
| Oct 12, 2026 | $62.53 | $62.95 | $62.27 | $62.95 | +1.11% | 2.16M |
| Oct 9, 2026 | $61.75 | $62.26 | $61.74 | $62.26 | +0.52% | 2.08M |
| Oct 8, 2026 | $61.26 | $61.95 | $61.14 | $61.94 | +1.57% | 2.98M |
| Oct 7, 2026 | $61.08 | $61.26 | $60.88 | $60.98 | +0.30% | 2.87M |
| Oct 6, 2026 | $60.34 | $60.99 | $60.24 | $60.80 | +1.37% | 2.92M |
| Oct 5, 2026 | $59.67 | $60.08 | $59.54 | $59.98 | +0.47% | 2.66M |
| Oct 2, 2026 | $59.89 | $59.99 | $59.41 | $59.70 | +0.20% | 3.08M |
| Oct 1, 2026 | $59.83 | $59.94 | $59.22 | $59.58 | -1.89% | 4.99M |
| Sep 30, 2026 | $62.25 | $62.25 | $60.71 | $60.73 | -0.83% | 3.36M |
| Sep 29, 2026 | $61.38 | $61.47 | $60.90 | $61.24 | -2.06% | 3.58M |
| Sep 28, 2026 | $62.09 | $62.55 | $61.75 | $62.53 | -0.02% | 2.82M |
| Sep 25, 2026 | $62.05 | $62.56 | $61.89 | $62.54 | +0.47% | 2.74M |
| Sep 24, 2026 | $62.61 | $62.87 | $62.13 | $62.25 | +0.14% | 2.41M |
| Sep 23, 2026 | $62.72 | $62.95 | $62.00 | $62.16 | -1.22% | 2.08M |
| Sep 22, 2026 | $63.02 | $63.25 | $62.71 | $62.93 | +1.22% | 2.05M |
| Sep 21, 2026 | $62.23 | $62.38 | $61.86 | $62.17 | +0.57% | 2.05M |
| Sep 18, 2026 | $61.73 | $61.99 | $61.54 | $61.82 | -0.64% | 2.79M |
| Sep 17, 2026 | $62.58 | $62.67 | $62.01 | $62.22 | -0.35% | 2.14M |
| Sep 16, 2026 | $62.45 | $62.72 | $62.32 | $62.44 | 0.00% | 2.31M |
| Sep 15, 2026 | $62.55 | $62.98 | $62.42 | $62.44 | -1.78% | 2.86M |
| Sep 14, 2026 | $63.36 | $63.86 | $62.99 | $63.57 | +2.50% | 4.35M |
| Sep 11, 2026 | $61.97 | $62.16 | $61.69 | $62.02 | +0.63% | 3.13M |
| Sep 10, 2026 | $62.32 | $62.48 | $61.52 | $61.63 | -1.38% | 2.66M |
| Sep 9, 2026 | $62.90 | $63.03 | $62.48 | $62.49 | -1.65% | 3.56M |
| Sep 8, 2026 | $64.02 | $64.22 | $63.47 | $63.54 | -1.03% | 2.45M |
| Sep 4, 2026 | $64.20 | $64.65 | $64.13 | $64.20 | -0.06% | 3.13M |
| Sep 3, 2026 | $64.46 | $64.60 | $63.69 | $64.24 | -0.51% | 5.15M |
| Sep 2, 2026 | $64.34 | $64.80 | $64.01 | $64.57 | +0.30% | 3.67M |
| Sep 1, 2026 | $64.84 | $65.55 | $64.38 | $64.38 | -0.72% | 6.22M |
| Aug 31, 2026 | $64.80 | $65.13 | $64.65 | $64.85 | -0.34% | 4.53M |
| Aug 28, 2026 | $64.83 | $65.30 | $64.80 | $65.07 | +1.01% | 4.57M |
| Aug 27, 2026 | $64.17 | $64.82 | $63.99 | $64.42 | -0.83% | 4.32M |
| Aug 26, 2026 | $65.58 | $65.63 | $64.93 | $64.96 | -0.29% | 4.09M |
| Aug 25, 2026 | $64.42 | $65.35 | $64.32 | $65.15 | -0.26% | 5.05M |
| Aug 24, 2026 | $64.43 | $65.34 | $64.43 | $65.32 | +1.84% | 2.96M |
| Aug 21, 2026 | $63.31 | $64.18 | $63.22 | $64.14 | +1.17% | 2.64M |
| Aug 20, 2026 | $63.30 | $63.75 | $63.13 | $63.40 | +0.35% | 3.54M |
| Aug 19, 2026 | $62.50 | $63.26 | $62.41 | $63.18 | +1.85% | 4.50M |
| Aug 18, 2026 | $61.57 | $62.31 | $61.49 | $62.03 | +1.31% | 5.29M |
| Aug 17, 2026 | $61.17 | $61.42 | $60.98 | $61.23 | -1.39% | 3.65M |
| Aug 14, 2026 | $62.38 | $62.61 | $62.05 | $62.09 | -0.94% | 2.01M |
| Aug 13, 2026 | $62.27 | $62.75 | $62.17 | $62.68 | +1.56% | 2.08M |
| Aug 12, 2026 | $61.57 | $61.93 | $61.42 | $61.72 | -1.04% | 2.38M |
| Aug 11, 2026 | $62.22 | $62.58 | $62.13 | $62.37 | -0.78% | 2.19M |
| Aug 10, 2026 | $62.55 | $62.86 | $62.03 | $62.86 | — | 1.97M |
