Unilever PLC American Depositary Shares (each representing One Ordinary Share) (UL)
64.30
-0.28 (-0.43%)
NYSE· Last Trade: Sep 3rd, 1:29 PM EDT
Historical Prices For Unilever PLC American Depositary Shares (each representing One Ordinary Share) (UL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/02/2026 | 64.34 | 64.80 | 64.01 | 64.57 | 3,790,262 | 64.57 |
| 9/01/2026 | 64.84 | 65.55 | 64.38 | 64.38 | 6,221,314 | 64.38 |
| 8/31/2026 | 64.80 | 65.13 | 64.64 | 64.85 | 4,530,539 | 64.85 |
| 8/28/2026 | 64.83 | 65.30 | 64.80 | 65.07 | 4,566,120 | 65.07 |
| 8/27/2026 | 64.17 | 64.81 | 63.99 | 64.42 | 4,323,760 | 64.42 |
| 8/26/2026 | 65.58 | 65.63 | 64.93 | 64.96 | 4,089,108 | 64.96 |
| 8/25/2026 | 64.42 | 65.35 | 64.32 | 65.15 | 5,051,253 | 65.15 |
| 8/24/2026 | 64.43 | 65.34 | 64.43 | 65.32 | 2,961,237 | 65.32 |
| 8/21/2026 | 63.31 | 64.17 | 63.22 | 64.14 | 2,643,616 | 64.14 |
| 8/20/2026 | 63.30 | 63.75 | 63.13 | 63.40 | 3,541,004 | 63.40 |
| 8/19/2026 | 62.50 | 63.26 | 62.41 | 63.18 | 4,504,974 | 63.18 |
| 8/18/2026 | 61.57 | 62.31 | 61.49 | 62.03 | 5,287,471 | 62.03 |
| 8/17/2026 | 61.17 | 61.42 | 60.98 | 61.23 | 3,650,552 | 61.23 |
| 8/14/2026 | 62.38 | 62.61 | 62.05 | 62.09 | 2,007,892 | 62.09 |
| 8/13/2026 | 62.27 | 62.75 | 62.16 | 62.68 | 2,076,445 | 62.68 |
| 8/12/2026 | 61.57 | 61.92 | 61.42 | 61.72 | 2,381,646 | 61.72 |
| 8/11/2026 | 62.22 | 62.58 | 62.13 | 62.37 | 2,187,343 | 62.37 |
| 8/10/2026 | 62.55 | 62.86 | 62.02 | 62.86 | 1,973,295 | 62.86 |
| 8/07/2026 | 63.05 | 63.48 | 62.74 | 62.96 | 2,743,245 | 62.96 |
| 8/06/2026 | 64.37 | 64.52 | 63.47 | 63.66 | 2,436,871 | 63.13 |
| 8/05/2026 | 64.37 | 64.68 | 63.91 | 64.43 | 3,684,391 | 63.89 |
| 8/04/2026 | 63.61 | 64.19 | 63.47 | 64.08 | 4,140,253 | 63.55 |
| 8/03/2026 | 64.33 | 64.55 | 63.67 | 63.80 | 7,821,770 | 63.27 |
| 7/31/2026 | 63.87 | 63.99 | 63.39 | 63.41 | 5,943,354 | 62.88 |
| 7/30/2026 | 65.60 | 65.79 | 65.10 | 65.27 | 7,835,615 | 64.73 |
| 7/29/2026 | 65.32 | 66.67 | 65.13 | 66.00 | 11,309,783 | 65.45 |
| 7/28/2026 | 66.64 | 67.44 | 66.27 | 66.87 | 13,676,664 | 66.31 |
| 7/27/2026 | 61.06 | 62.06 | 61.02 | 61.37 | 4,095,770 | 60.86 |
| 7/24/2026 | 60.68 | 61.11 | 60.42 | 60.94 | 2,236,674 | 60.43 |
| 7/23/2026 | 60.25 | 60.56 | 59.90 | 60.21 | 5,657,932 | 59.71 |
| 7/22/2026 | 62.02 | 62.19 | 61.52 | 61.83 | 3,414,304 | 61.31 |
| 7/21/2026 | 61.28 | 61.53 | 60.78 | 60.79 | 3,400,346 | 60.28 |
| 7/20/2026 | 62.20 | 62.49 | 61.95 | 62.00 | 3,658,309 | 61.48 |
| 7/17/2026 | 63.05 | 63.46 | 62.03 | 62.39 | 3,211,081 | 61.87 |
| 7/16/2026 | 61.30 | 62.80 | 61.26 | 62.71 | 3,455,827 | 62.19 |
| 7/15/2026 | 60.14 | 61.69 | 60.09 | 61.45 | 5,150,179 | 60.94 |
| 7/14/2026 | 61.30 | 61.43 | 60.83 | 60.84 | 4,073,957 | 60.33 |
| 7/13/2026 | 61.56 | 62.02 | 61.25 | 61.48 | 3,754,617 | 60.97 |
| 7/10/2026 | 61.28 | 61.91 | 61.02 | 61.72 | 4,191,860 | 61.21 |
| 7/09/2026 | 61.39 | 61.52 | 60.89 | 60.99 | 8,367,870 | 60.48 |
| 7/08/2026 | 62.05 | 62.21 | 61.65 | 61.84 | 2,414,999 | 61.32 |
| 7/07/2026 | 63.77 | 63.77 | 62.44 | 62.74 | 2,465,434 | 62.22 |
| 7/06/2026 | 61.97 | 62.05 | 60.99 | 61.58 | 2,349,062 | 61.07 |
| 7/02/2026 | 61.63 | 62.56 | 61.61 | 62.48 | 3,240,649 | 61.96 |
| 7/01/2026 | 60.33 | 60.93 | 60.17 | 60.89 | 2,704,164 | 60.38 |
| 6/30/2026 | 60.31 | 60.38 | 59.98 | 60.12 | 4,223,438 | 59.62 |
| 6/29/2026 | 60.63 | 61.24 | 60.34 | 61.20 | 5,096,527 | 60.69 |
| 6/26/2026 | 60.89 | 61.06 | 60.49 | 60.55 | 4,195,701 | 60.04 |
| 6/25/2026 | 60.31 | 60.92 | 60.29 | 60.54 | 3,422,471 | 60.03 |
| 6/24/2026 | 59.87 | 60.30 | 59.57 | 59.97 | 3,601,264 | 59.47 |
| 6/23/2026 | 58.76 | 59.29 | 58.72 | 59.25 | 3,136,125 | 58.76 |
| 6/22/2026 | 57.86 | 58.35 | 57.64 | 57.70 | 3,070,607 | 57.22 |
| 6/18/2026 | 57.81 | 58.60 | 57.76 | 58.40 | 3,553,727 | 57.91 |
| 6/17/2026 | 58.69 | 58.85 | 57.55 | 57.76 | 5,685,319 | 57.28 |
| 6/16/2026 | 58.90 | 59.25 | 58.65 | 59.02 | 2,213,679 | 58.53 |
| 6/15/2026 | 59.04 | 59.05 | 58.54 | 58.69 | 4,537,186 | 58.20 |
| 6/12/2026 | 58.92 | 59.13 | 58.54 | 58.92 | 4,002,680 | 58.43 |
| 6/11/2026 | 58.41 | 58.71 | 58.05 | 58.32 | 4,126,333 | 57.83 |
| 6/10/2026 | 58.07 | 59.11 | 57.89 | 58.64 | 4,675,976 | 58.15 |
| 6/09/2026 | 56.62 | 57.88 | 56.48 | 57.58 | 4,957,049 | 57.10 |
| 6/08/2026 | 55.95 | 56.30 | 55.75 | 56.09 | 4,971,869 | 55.62 |
| 6/05/2026 | 56.04 | 56.98 | 55.92 | 56.72 | 5,839,938 | 56.25 |
| 6/04/2026 | 55.56 | 55.66 | 54.75 | 55.05 | 4,375,200 | 54.59 |
| 6/03/2026 | 55.62 | 55.79 | 55.23 | 55.31 | 5,421,824 | 54.85 |