Unilever PLC American Depositary Shares (each representing One Ordinary Share)
UL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.16% | 1.97M |
| Aug 7, 2026 | $63.05 | $63.49 | $62.74 | $62.96 | -1.10% | 2.74M |
| Aug 6, 2026 | $64.37 | $64.52 | $63.47 | $63.66 | -1.20% | 2.44M |
| Aug 5, 2026 | $64.37 | $64.68 | $63.91 | $64.43 | +0.55% | 3.68M |
| Aug 4, 2026 | $63.61 | $64.19 | $63.47 | $64.08 | +0.44% | 4.14M |
| Aug 3, 2026 | $64.33 | $64.55 | $63.67 | $63.80 | +0.62% | 7.82M |
| Jul 31, 2026 | $63.87 | $63.99 | $63.39 | $63.41 | -2.85% | 5.94M |
| Jul 30, 2026 | $65.60 | $65.79 | $65.10 | $65.27 | -1.11% | 7.84M |
| Jul 29, 2026 | $65.32 | $66.67 | $65.13 | $66.00 | -1.30% | 11.21M |
| Jul 28, 2026 | $66.65 | $67.45 | $66.27 | $66.87 | +8.96% | 13.68M |
| Jul 27, 2026 | $61.06 | $62.06 | $61.02 | $61.37 | +0.71% | 4.10M |
| Jul 24, 2026 | $60.68 | $61.11 | $60.42 | $60.94 | +1.21% | 2.24M |
| Jul 23, 2026 | $60.25 | $60.56 | $59.90 | $60.21 | -2.62% | 5.66M |
| Jul 22, 2026 | $62.02 | $62.19 | $61.52 | $61.83 | +1.71% | 3.41M |
| Jul 21, 2026 | $61.28 | $61.53 | $60.79 | $60.79 | -1.95% | 2.81M |
| Jul 20, 2026 | $62.20 | $62.50 | $61.95 | $62.00 | -0.63% | 3.66M |
| Jul 17, 2026 | $63.05 | $63.46 | $62.04 | $62.39 | -0.51% | 3.21M |
| Jul 16, 2026 | $61.30 | $62.80 | $61.26 | $62.71 | +2.05% | 3.46M |
| Jul 15, 2026 | $60.14 | $61.69 | $60.09 | $61.45 | +1.00% | 5.13M |
| Jul 14, 2026 | $61.30 | $61.43 | $60.83 | $60.84 | -1.04% | 4.07M |
| Jul 13, 2026 | $61.57 | $62.02 | $61.25 | $61.48 | -0.39% | 3.75M |
| Jul 10, 2026 | $61.28 | $61.91 | $61.02 | $61.72 | +1.20% | 4.19M |
| Jul 9, 2026 | $61.39 | $61.52 | $60.89 | $60.99 | -1.37% | 7.96M |
| Jul 8, 2026 | $62.05 | $62.21 | $61.65 | $61.84 | -1.43% | 2.42M |
| Jul 7, 2026 | $63.77 | $63.77 | $62.44 | $62.74 | +1.88% | 2.47M |
| Jul 6, 2026 | $61.97 | $62.05 | $60.99 | $61.58 | -1.44% | 2.35M |
| Jul 2, 2026 | $61.63 | $62.56 | $61.61 | $62.48 | +2.61% | 3.24M |
| Jul 1, 2026 | $60.33 | $60.93 | $60.17 | $60.89 | +1.28% | 2.70M |
| Jun 30, 2026 | $60.31 | $60.38 | $59.98 | $60.12 | -1.76% | 4.22M |
| Jun 29, 2026 | $60.63 | $61.24 | $60.34 | $61.20 | +1.07% | 5.10M |
| Jun 26, 2026 | $60.89 | $61.06 | $60.49 | $60.55 | +0.02% | 4.20M |
| Jun 25, 2026 | $60.32 | $60.92 | $60.29 | $60.54 | +0.95% | 3.42M |
| Jun 24, 2026 | $59.87 | $60.30 | $59.57 | $59.97 | +1.22% | 3.60M |
| Jun 23, 2026 | $58.76 | $59.29 | $58.72 | $59.25 | +2.69% | 3.14M |
| Jun 22, 2026 | $57.86 | $58.36 | $57.64 | $57.70 | -1.20% | 3.07M |
| Jun 18, 2026 | $57.81 | $58.61 | $57.76 | $58.40 | +1.11% | 3.55M |
| Jun 17, 2026 | $58.69 | $58.85 | $57.55 | $57.76 | — | 5.69M |
