Dark

UL
Unilever plc
stock NYSE ADR

At Close

Aug 14, 2026 3:59:58 PM EDT

62.09USD-0.941%(-0.59)2,007,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:37:30 AM EDT

62.32USD-0.574%(-0.36)3,489

After-hours

Aug 13, 2026 4:10:30 PM EDT

62.68USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	62.3800	62.610000	62.0450	62.0900	-0.941%	2,007,892	0.000%
2026-08-13	62.2700	62.750000	62.1650	62.6800	+1.555%	2,076,462	-0.941%
2026-08-12	61.5700	61.925000	61.4200	61.7200	-1.042%	2,381,659	+0.599%
2026-08-11	62.2200	62.580000	62.1300	62.3700	-0.780%	2,187,343	-0.449%
2026-08-10	62.5500	62.860000	62.0250	62.8600	-0.159%	1,973,311	-1.225%
2026-08-07	63.0500	63.485000	62.7400	62.9600	-1.100%	2,743,244	-1.382%
2026-08-06	64.3700	64.520000	63.4700	63.6600	-1.195%	2,436,871	-2.466%
2026-08-05	64.3700	64.680000	63.9100	64.4300	+0.546%	3,684,403	-3.632%
2026-08-04	63.6100	64.190000	63.4700	64.0800	+0.439%	4,140,255	-3.105%
2026-08-03	64.3300	64.545000	63.6700	63.8000	+0.615%	7,821,756	-2.680%
2026-07-31	63.8700	63.990000	63.3900	63.4100	-2.850%	5,943,354	-2.082%
2026-07-30	65.6000	65.790000	65.1000	65.2700	-1.106%	7,835,633	-4.872%
2026-07-29	65.3200	66.665000	65.1300	66.0000	-1.301%	11,209,913	-5.924%
2026-07-28	66.6450	67.445000	66.2700	66.8700	+8.962%	13,677,272	-7.148%
2026-07-27	61.0600	62.060000	61.0150	61.3700	+0.706%	4,095,779	+1.173%
2026-07-24	60.6800	61.110000	60.4162	60.9400	+1.212%	2,236,673	+1.887%
2026-07-23	60.2500	60.560000	59.9000	60.2100	-2.620%	5,657,932	+3.122%
2026-07-22	62.0200	62.190000	61.5150	61.8300	+1.711%	3,414,305	+0.421%
2026-07-21	61.2800	61.530000	60.7850	60.7900	-1.952%	2,810,453	+2.139%
2026-07-20	62.1950	62.495000	61.9500	62.0000	-0.625%	3,658,315	+0.145%
2026-07-17	63.0500	63.460000	62.0350	62.3900	-0.510%	3,211,080	-0.481%
2026-07-16	61.3000	62.795000	61.2600	62.7100	+2.050%	3,455,846	-0.989%
2026-07-15	60.1400	61.685000	60.0900	61.4500	+1.003%	5,128,766	+1.041%
2026-07-14	61.3000	61.430000	60.8250	60.8400	-1.041%	4,074,033	+2.055%
2026-07-13	61.5650	62.020000	61.2500	61.4800	-0.389%	3,754,721	+0.992%
2026-07-10	61.2800	61.910000	61.0150	61.7200	+1.197%	4,191,860	+0.599%
2026-07-09	61.3900	61.520000	60.8900	60.9900	-1.375%	7,956,242	+1.804%
2026-07-08	62.0500	62.210000	61.6450	61.8400	-1.434%	2,415,032	+0.404%
2026-07-07	63.7650	63.765000	62.4400	62.7400	+1.884%	2,465,444	-1.036%
2026-07-06	61.9700	62.050000	60.9900	61.5800	-1.440%	2,349,066	+0.828%
2026-07-02	61.6300	62.560000	61.6075	62.4800	+2.611%	3,240,648	-0.624%
2026-07-01	60.3300	60.930000	60.1700	60.8900	+1.281%	2,704,170	+1.971%
2026-06-30	60.3100	60.380100	59.9750	60.1200	-1.765%	4,223,437	+3.277%
2026-06-29	60.6300	61.240000	60.3400	61.2000	+1.073%	5,096,575	+1.454%
2026-06-26	60.8900	61.060000	60.4900	60.5500	+0.017%	4,195,700	+2.543%
2026-06-25	60.3150	60.920000	60.2900	60.5400	+0.950%	3,422,470	+2.560%
2026-06-24	59.8700	60.295000	59.5700	59.9700	+1.215%	3,601,284	+3.535%
2026-06-23	58.7600	59.290000	58.7200	59.2500	+2.686%	3,136,124	+4.793%
2026-06-22	57.8600	58.355000	57.6400	57.7000	-1.199%	3,071,401	+7.608%
2026-06-18	57.8100	58.605000	57.7600	58.4000	+1.108%	3,553,726	+6.318%
2026-06-17	58.6900	58.850000	57.5500	57.7600	-2.135%	5,685,404	+7.497%
2026-06-16	58.9000	59.250000	58.6500	59.0200	+0.562%	2,213,863	+5.202%
2026-06-15	59.0400	59.055000	58.5400	58.6900	-0.390%	4,534,015	+5.793%
2026-06-12	58.9200	59.125000	58.5400	58.9200	+1.029%	4,002,679	+5.380%
2026-06-11	58.4100	58.710000	58.0500	58.3200	-0.546%	4,126,515	+6.464%
2026-06-10	58.0700	59.110000	57.8900	58.6400	+1.841%	4,676,023	+5.883%
2026-06-09	56.6200	57.885000	56.4800	57.5800	+2.656%	4,957,047	+7.833%
2026-06-08	55.9500	56.295000	55.7500	56.0900	-1.111%	4,972,373	+10.697%
2026-06-05	56.0400	56.985000	55.9250	56.7200	+3.034%	5,839,937	+9.468%
2026-06-04	55.5600	55.660000	54.7500	55.0500	-0.470%	4,375,709	+12.788%
2026-06-03	55.6200	55.790000	55.2350	55.3100	-0.396%	5,421,831	+12.258%
2026-06-02	55.7600	56.030000	55.3400	55.5300	-0.448%	5,459,516	+11.813%
2026-06-01	55.8900	56.000000	55.5450	55.7800	-1.187%	4,961,868	+11.312%
2026-05-29	57.0100	57.100000	56.4500	56.4500	-1.017%	3,486,976	+9.991%
2026-05-28	57.4300	57.720000	56.9900	57.0300	-1.672%	4,194,600	+8.873%
2026-05-27	58.0000	58.360000	57.8550	58.0000	+1.630%	3,102,420	+7.052%
2026-05-26	57.7650	57.875000	56.8800	57.0700	-0.488%	3,985,327	+8.796%
2026-05-22	57.0500	57.680000	57.0500	57.3500	-0.641%	3,690,545	+8.265%
2026-05-21	57.2100	57.895000	56.6900	57.7200	+0.069%	3,111,035	+7.571%
2026-05-20	57.3500	57.980000	57.0250	57.6800	+0.804%	4,494,589	+7.646%
2026-05-19	57.5900	58.015000	57.1800	57.2200	-0.140%	3,472,911	+8.511%
2026-05-18	56.8900	57.530000	56.8900	57.3000	+1.885%	4,495,992	+8.360%
2026-05-15	56.9400	56.970000	56.1900	56.2400	-1.918%	3,138,534	+10.402%
2026-05-14	58.0000	58.225000	57.2150	57.3400	-0.278%	3,275,231	+8.284%
2026-05-13	57.5300	58.130000	57.3200	57.5000	-0.725%	3,196,611	+7.983%
2026-05-12	57.9600	58.345000	57.6650	57.9200	+1.188%	3,305,674	+7.200%
2026-05-11	57.7200	57.770000	57.0200	57.2400	-1.986%	3,639,509	+8.473%
2026-05-08	58.5200	58.620000	58.1900	58.4000	-0.562%	4,887,581	+6.318%
2026-05-07	59.4800	59.560000	58.7000	58.7300	-1.625%	4,707,103	+5.721%
2026-05-06	59.8500	60.020000	59.3700	59.7000	+2.191%	4,059,682	+4.003%
2026-05-05	58.2100	58.635000	57.7900	58.4200	-0.494%	4,466,251	+6.282%
2026-05-04	58.7000	58.940000	58.4400	58.7100	-1.757%	3,458,440	+5.757%
2026-05-01	60.0100	60.739900	59.7550	59.7600	+1.322%	4,545,702	+3.899%
2026-04-30	58.0000	59.270000	58.0000	58.9800	+3.656%	6,247,571	+5.273%
2026-04-29	57.0600	57.330100	56.7850	56.9000	-1.369%	2,930,691	+9.121%
2026-04-28	57.8300	57.960000	57.3900	57.6900	+0.330%	4,399,501	+7.627%
2026-04-27	57.9900	58.240000	57.4850	57.5000	-1.084%	4,097,064	+7.983%
2026-04-24	58.6400	58.810000	57.9250	58.1300	+1.061%	3,310,996	+6.812%
2026-04-23	57.5300	57.650000	57.2100	57.5200	+0.157%	4,081,276	+7.945%
2026-04-22	57.1200	57.555000	57.0450	57.4300	+0.825%	4,766,131	+8.114%
2026-04-21	57.7300	57.790000	56.9500	56.9600	-1.725%	3,580,097	+9.006%
2026-04-20	58.2300	58.320000	57.8700	57.9600	-0.974%	5,220,284	+7.126%
2026-04-17	58.1850	58.950000	58.1100	58.5300	+2.182%	5,081,694	+6.082%
2026-04-16	57.6000	57.890000	57.1800	57.2800	-1.394%	4,229,561	+8.397%
2026-04-15	58.0200	58.315000	57.7800	58.0900	+0.484%	5,274,783	+6.886%
2026-04-14	58.1400	58.460000	57.7950	57.8100	-0.721%	2,990,528	+7.404%
2026-04-13	58.0600	58.335000	57.9200	58.2300	-0.189%	3,235,779	+6.629%
2026-04-10	58.8300	58.920000	58.1950	58.3400	-0.205%	3,527,482	+6.428%
2026-04-09	57.4000	58.735000	57.3300	58.4600	+0.361%	5,624,309	+6.209%
2026-04-08	58.1950	58.340000	57.7900	58.2500	+4.578%	4,987,330	+6.592%
2026-04-07	56.0100	56.195000	55.7000	55.7000	-0.589%	4,949,881	+11.472%
2026-04-06	55.5300	56.100000	55.1700	56.0300	+1.046%	2,927,725	+10.816%
2026-04-02	55.4300	55.760000	55.0750	55.4500	-1.088%	6,364,388	+11.975%
2026-04-01	55.1000	56.250000	54.9500	56.0600	-1.597%	13,873,391	+10.756%
2026-03-31	58.5550	58.780000	55.6500	56.9700	-5.018%	18,780,924	+8.987%
2026-03-30	59.7400	60.229900	59.4400	59.9800	+1.027%	3,643,885	+3.518%
2026-03-27	59.8000	60.145000	59.3700	59.3700	-0.736%	4,533,515	+4.581%
2026-03-26	60.5300	60.810000	59.7500	59.8100	-1.628%	3,459,761	+3.812%
2026-03-25	60.9700	60.980000	60.3200	60.8000	+0.297%	4,613,568	+2.122%
2026-03-24	60.5500	61.170000	60.4700	60.6200	-0.737%	3,361,327	+2.425%
2026-03-23	61.8400	62.360000	61.0700	61.0700	-0.667%	5,502,346	+1.670%
2026-03-20	62.1200	62.235000	61.3500	61.4800	-0.049%	9,767,971	+0.992%
2026-03-19	61.8800	62.190000	61.2500	61.5100	-1.347%	4,173,029	+0.943%
2026-03-18	63.4400	63.610000	62.3150	62.3500	-4.693%	6,374,435	-0.417%
2026-03-17	65.4400	66.200000	65.2300	65.4200	-0.015%	4,054,599	-5.090%
2026-03-16	65.2300	65.660000	65.1200	65.4300	+2.155%	3,381,513	-5.105%
2026-03-13	64.4600	64.770000	63.9450	64.0500	-0.543%	2,884,699	-3.060%
2026-03-12	65.1300	65.480000	64.3650	64.4000	-1.121%	2,921,587	-3.587%
2026-03-11	65.9000	65.900000	65.0150	65.1300	-1.883%	3,203,739	-4.668%
2026-03-10	66.0300	66.770000	65.8300	66.3800	+0.030%	3,232,558	-6.463%
2026-03-09	65.9800	66.550000	65.5050	66.3600	-0.688%	4,779,553	-6.435%
2026-03-06	66.3300	66.840000	66.0100	66.8200	-0.846%	3,811,379	-7.079%
2026-03-05	67.8300	68.050000	67.2300	67.3900	-2.432%	4,676,377	-7.865%
2026-03-04	69.1000	69.100000	68.4600	69.0700	-0.116%	2,919,711	-10.106%
2026-03-03	69.0200	69.365000	68.4500	69.1500	-3.260%	4,827,521	-10.210%
2026-03-02	72.1500	72.240000	71.1300	71.4800	-3.078%	3,444,279	-13.137%
2026-02-27	73.3300	73.915000	73.2200	73.7500	+0.641%	2,714,527	-15.810%
2026-02-26	73.5100	73.750000	73.0402	73.2800	+0.109%	2,570,997	-15.270%
2026-02-25	73.3800	73.545000	72.7700	73.2000	-1.864%	2,833,406	-15.178%
2026-02-24	74.5000	74.740000	74.1250	74.5900	+0.825%	4,002,437	-16.758%
2026-02-23	73.1100	74.205000	73.0800	73.9800	+1.024%	4,884,766	-16.072%
2026-02-20	72.6000	73.280000	72.3150	73.2300	+1.694%	3,670,765	-15.212%
2026-02-19	72.1600	72.295000	71.7700	72.0100	-0.566%	3,521,068	-13.776%
2026-02-18	73.0900	73.290000	72.1900	72.4200	-2.082%	4,147,758	-14.264%
2026-02-17	74.3200	74.390000	73.3100	73.9600	-0.845%	4,297,025	-16.049%
2026-02-13	74.2750	74.975000	73.9200	74.5900	+1.538%	7,035,023	-16.758%
2026-02-12	71.9800	73.945000	71.4500	73.4600	+0.259%	8,134,394	-15.478%
2026-02-11	72.4000	73.317700	72.0500	73.2700	+1.806%	3,432,524	-15.259%
2026-02-10	71.6400	72.335000	71.4200	71.9700	+0.855%	2,084,252	-13.728%
2026-02-09	71.5700	71.755000	70.7950	71.3600	-1.054%	2,718,891	-12.990%
2026-02-06	71.4850	72.160000	71.3900	72.1200	+0.768%	2,915,033	-13.907%
2026-02-05	71.1500	71.755000	70.6400	71.5700	+1.102%	3,854,786	-13.246%
2026-02-04	70.6200	71.150000	70.5550	70.7900	+2.372%	4,273,842	-12.290%
2026-02-03	67.7800	69.535000	67.7000	69.1500	+0.553%	3,385,637	-10.210%
2026-02-02	68.9050	68.960000	68.2900	68.7700	+0.600%	2,868,299	-9.714%
2026-01-30	68.1600	68.360000	67.7800	68.3600	+1.229%	3,352,759	-9.172%
2026-01-29	67.1000	67.730000	67.0150	67.5300	+1.503%	2,906,898	-8.056%
2026-01-28	66.6000	66.925000	66.2950	66.5300	-1.525%	3,167,756	-6.674%
2026-01-27	67.5800	67.820000	67.2900	67.5600	+0.371%	4,382,684	-8.097%
2026-01-26	66.7900	67.570000	66.7900	67.3100	+0.463%	5,040,108	-7.755%
2026-01-23	65.8800	67.035000	65.8600	67.0000	+2.243%	3,717,004	-7.328%
2026-01-22	64.9300	65.740000	64.9100	65.5300	+1.080%	4,785,252	-5.250%
2026-01-21	65.3800	65.475000	64.4800	64.8300	-0.108%	3,338,400	-4.226%
2026-01-20	64.0400	64.960000	63.9600	64.9000	+0.605%	3,931,516	-4.330%
2026-01-16	64.4100	64.520000	63.8150	64.5100	+0.467%	3,132,281	-3.751%
2026-01-15	64.3800	64.615000	64.1000	64.2100	-1.714%	2,041,228	-3.302%
2026-01-14	64.7300	65.360000	64.7300	65.3300	+0.974%	2,656,057	-4.959%
2026-01-13	64.3100	64.720000	64.2350	64.7000	+0.435%	2,419,616	-4.034%
2026-01-12	64.3750	64.550000	64.1200	64.4200	+0.343%	2,221,778	-3.617%
2026-01-09	63.6000	64.240000	63.5600	64.2000	+1.358%	2,631,595	-3.287%
2026-01-08	61.8600	63.350000	61.7800	63.3400	+1.150%	3,908,020	-1.973%
2026-01-07	63.0400	63.163618	62.3550	62.6200	-2.885%	3,157,354	-0.846%
2026-01-06	63.9300	64.560000	63.8400	64.4800	+1.161%	2,422,158	-3.707%
2026-01-05	63.3900	63.910000	63.0200	63.7400	-2.014%	2,882,973	-2.589%
2026-01-02	65.3050	65.315000	64.7400	65.0500	-0.535%	1,646,027	-4.550%
2025-12-31	65.6400	65.700000	65.3350	65.4000	-0.335%	952,089	-5.061%
2025-12-30	65.5400	65.740000	65.5100	65.6200	-0.228%	988,581	-5.379%
2025-12-29	65.6800	65.980000	65.6100	65.7700	-0.620%	1,823,271	-5.595%
2025-12-26	65.8000	66.290000	65.8000	66.1800	+0.288%	1,292,111	-6.180%
2025-12-24	65.4400	66.030000	65.3600	65.9900	+0.396%	706,541	-5.910%
2025-12-23	65.3500	65.740000	65.2500	65.7300	+1.185%	2,037,763	-5.538%
2025-12-22	65.2000	65.370000	64.9500	64.9600	-0.215%	1,632,090	-4.418%
2025-12-19	65.2400	65.690000	65.0500	65.1000	-0.153%	2,995,269	-4.624%
2025-12-18	65.4200	65.765000	65.1900	65.2000	-0.564%	1,995,335	-4.770%
2025-12-17	64.9200	65.680000	64.9200	65.5700	+1.928%	2,291,342	-5.307%
2025-12-16	64.8100	64.900000	64.0500	64.3300	-1.092%	2,236,990	-3.482%
2025-12-15	64.9700	65.430000	64.7800	65.0400	+0.154%	2,288,537	-4.536%
2025-12-12	64.4200	64.950000	64.4200	64.9400	+0.185%	2,629,388	-4.389%
2025-12-11	64.7100	65.225800	64.5900	64.8200	+1.503%	4,707,730	-4.212%
2025-12-10	64.2950	64.570000	63.5500	63.8600	-0.281%	3,196,210	-2.772%
2025-12-09	62.3500	65.070000	62.0700	64.0400	+2.938%	3,513,401	-3.045%
2025-12-08	62.8650	63.056300	61.9313	62.2125	-7.028%	5,123,096	-0.197%
2025-12-05	66.4088	66.993700	66.3300	66.9150	+0.626%	3,560,469	-7.211%
2025-12-04	66.9600	67.128800	66.4031	66.4988	-0.421%	2,467,074	-6.630%
2025-12-03	67.0500	67.612500	66.6788	66.7800	-0.286%	2,452,006	-7.023%
2025-12-02	66.8700	67.207500	66.3469	66.9713	-1.359%	3,943,178	-7.289%
2025-12-01	68.6700	68.748800	67.8263	67.8938	-0.396%	3,396,093	-8.548%
2025-11-28	67.8038	68.321200	67.7644	68.1638	+0.648%	3,749,387	-8.911%
2025-11-26	67.7587	67.815000	67.5113	67.7250	-0.050%	1,980,262	-8.320%
2025-11-25	67.4775	68.068100	67.4550	67.7587	+1.057%	2,100,772	-8.366%
2025-11-24	67.6463	67.702500	66.9319	67.0500	-1.325%	2,485,029	-7.397%
2025-11-21	67.2356	68.096300	67.1400	67.9500	+1.889%	3,240,304	-8.624%
2025-11-20	66.3413	66.802500	66.1500	66.6900	+0.697%	3,024,299	-6.898%
2025-11-19	66.9375	67.005000	66.1894	66.2287	-0.876%	1,926,341	-6.249%
2025-11-18	66.6675	66.948800	66.3975	66.8138	+0.304%	2,321,674	-7.070%
2025-11-17	66.7800	67.083800	66.5044	66.6113	-0.051%	1,958,171	-6.788%
2025-11-14	67.2750	67.460600	66.5826	66.6450	-1.807%	2,812,094	-6.835%
2025-11-13	67.9500	68.349400	67.6576	67.8713	-1.082%	2,056,690	-8.518%
2025-11-12	68.2763	68.872500	68.0850	68.6138	-0.131%	1,941,537	-9.508%
2025-11-11	69.0525	69.052500	68.6363	68.7038	+0.428%	2,311,065	-9.627%
2025-11-10	68.6250	68.636300	68.1413	68.4113	-1.074%	2,567,128	-9.240%
2025-11-07	68.0063	69.277500	67.9500	69.1538	+0.920%	3,570,778	-10.215%
2025-11-06	68.5463	68.911900	68.2594	68.5237	-0.620%	2,336,531	-9.389%
2025-11-05	68.5800	69.013100	68.3775	68.9513	+0.789%	2,954,118	-9.951%
2025-11-04	68.0400	68.439400	67.8488	68.4113	+0.231%	2,507,642	-9.240%
2025-11-03	67.8938	68.439400	67.7250	68.2538	+0.797%	2,269,299	-9.031%
2025-10-31	67.9725	68.236900	67.6811	67.7138	-1.117%	2,741,442	-8.305%
2025-10-30	68.5463	68.658800	68.1638	68.4787	-0.164%	3,133,686	-9.329%
2025-10-29	69.2100	69.266300	68.4225	68.5913	-1.534%	2,693,452	-9.478%
2025-10-28	69.8288	69.930000	69.3619	69.6600	-1.260%	3,376,997	-10.867%
2025-10-27	70.3013	70.560000	69.9581	70.5488	+0.064%	1,884,428	-11.990%
2025-10-24	70.2563	70.661300	69.9581	70.5038	+0.562%	2,693,239	-11.934%
2025-10-23	71.0550	71.325000	70.0369	70.1100	+0.225%	4,353,837	-11.439%
2025-10-22	69.7500	70.616300	69.5250	69.9525	-0.257%	3,444,446	-11.240%
2025-10-21	69.9300	70.430600	69.9188	70.1325	-0.875%	2,241,726	-11.468%
2025-10-20	70.5150	71.026900	70.4756	70.7513	-0.364%	2,195,418	-12.242%
2025-10-17	70.1438	71.212500	70.0988	71.0100	+1.774%	3,353,740	-12.562%
2025-10-16	68.9063	69.963800	68.8444	69.7725	+1.873%	6,147,538	-11.011%
2025-10-15	67.7587	68.574400	67.7138	68.4900	-0.180%	5,287,434	-9.344%
2025-10-14	67.8038	68.760000	67.8038	68.6138	+1.498%	3,264,991	-9.508%
2025-10-13	67.1738	67.753100	67.0613	67.6013	-0.563%	3,358,180	-8.153%
2025-10-10	67.0163	68.056900	67.0163	67.9838	+2.545%	4,720,730	-8.669%
2025-10-09	66.3975	66.521300	66.0038	66.2963	+0.495%	2,239,998	-6.345%
2025-10-08	66.3863	66.386300	65.9025	65.9700	+0.051%	1,619,100	-5.881%
2025-10-07	65.6325	66.296300	65.5200	65.9363	+0.051%	1,943,813	-5.833%
2025-10-06	65.9025	66.133100	65.7450	65.9025	-0.813%	1,803,236	-5.785%
2025-10-03	66.4425	66.903800	66.3638	66.4425	+0.204%	1,982,199	-6.551%
2025-10-02	66.2400	66.346900	66.0150	66.3075	+0.221%	1,543,089	-6.361%
2025-10-01	67.0669	67.151300	66.1050	66.1613	-0.793%	1,896,164	-6.154%
2025-09-30	66.4988	66.808100	66.3863	66.6900	+0.186%	1,801,745	-6.898%
2025-09-29	66.3750	66.605600	66.0488	66.5663	-0.185%	2,284,242	-6.725%
2025-09-26	66.7238	66.881300	66.4355	66.6900	-0.084%	2,534,161	-6.898%
2025-09-25	67.7138	67.837500	66.7013	66.7463	-1.265%	2,066,941	-6.976%
2025-09-24	67.5000	67.921900	67.4224	67.6013	-0.809%	2,027,731	-8.153%
2025-09-23	68.0175	68.152500	67.7194	68.1525	+0.149%	1,579,017	-8.895%
2025-09-22	68.7938	68.793800	67.9838	68.0513	-1.160%	3,353,855	-8.760%
2025-09-19	69.5475	69.598100	68.8500	68.8500	-0.423%	2,196,703	-9.818%
2025-09-18	69.5588	69.592500	69.1313	69.1425	-1.538%	1,935,257	-10.200%
2025-09-17	69.9975	70.689400	69.9300	70.2225	+0.905%	2,029,443	-11.581%
2025-09-16	70.0200	70.132500	69.5813	69.5925	-0.738%	1,938,108	-10.781%
2025-09-15	70.5263	70.773700	70.1100	70.1100	-0.906%	1,320,727	-11.439%
2025-09-12	71.2800	71.533100	70.6894	70.7513	-0.945%	2,212,924	-12.242%
2025-09-11	70.5712	71.443100	70.4981	71.4263	+1.131%	1,546,813	-13.071%
2025-09-10	70.7513	70.830000	70.4194	70.6275	-0.476%	1,637,086	-12.088%
2025-09-09	70.6725	71.060600	70.6512	70.9650	-1.438%	1,894,387	-12.506%
2025-09-08	71.8763	72.112500	71.6569	72.0000	-0.482%	1,587,350	-13.764%
2025-09-05	72.7200	72.933800	72.0338	72.3488	-1.077%	2,392,140	-14.180%
2025-09-04	72.6412	73.136300	72.4444	73.1363	+1.199%	2,641,993	-15.104%
2025-09-03	71.6063	72.455600	71.1563	72.2700	+1.102%	2,464,860	-14.086%
2025-09-02	71.4375	71.842500	71.2688	71.4825	+0.538%	2,866,516	-13.140%
2025-08-29	70.6163	71.161900	70.5150	71.1000	+1.331%	2,949,739	-12.672%
2025-08-28	69.9750	70.312500	69.6825	70.1662	-0.240%	1,541,771	-11.510%
2025-08-27	69.6713	70.413800	69.5588	70.3350	+0.839%	1,422,156	-11.722%
2025-08-26	69.9075	69.963800	69.5147	69.7500	-0.097%	1,810,096	-10.982%
2025-08-25	70.8975	70.931200	69.8175	69.8175	-1.586%	1,374,644	-11.068%
2025-08-22	71.0550	71.572500	70.9088	70.9425	-0.332%	2,064,908	-12.478%
2025-08-21	71.1000	71.330600	70.9256	71.1788	-0.456%	1,470,479	-12.769%
2025-08-20	70.8525	71.662500	70.8300	71.5050	+2.566%	2,671,526	-13.167%
2025-08-19	69.0525	69.716300	69.0412	69.7163	+1.109%	1,770,173	-10.939%
2025-08-18	68.5688	69.091900	68.4675	68.9513	+0.475%	1,671,195	-9.951%
2025-08-15	69.0075	69.052500	68.5800	68.6250	-1.102%	1,784,092	-9.523%
2025-08-14	69.4125	69.637500	69.2550	69.3900	-1.217%	1,741,723	-10.520%
2025-08-13	69.3788	70.295600	69.2663	70.2450	+2.227%	2,081,525	-11.609%
2025-08-12	68.5463	68.782500	68.2256	68.7150	+0.296%	1,686,356	-9.641%
2025-08-11	68.4338	68.613800	68.2763	68.5125	-0.262%	1,417,911	-9.374%
2025-08-08	68.6475	68.827500	68.4401	68.6925	-0.424%	1,884,894	-9.612%
2025-08-07	68.9175	69.221300	68.6475	68.9850	+0.839%	2,650,657	-9.995%
2025-08-06	67.8375	68.456300	67.6125	68.4113	+1.131%	2,603,161	-9.240%
2025-08-05	67.4550	67.801000	67.3256	67.6463	-0.066%	2,157,292	-8.214%
2025-08-04	67.6238	67.826300	67.2975	67.6913	-0.496%	1,800,748	-8.275%
2025-08-01	67.7531	68.072600	67.4610	68.0288	+3.491%	2,416,524	-8.730%
2025-07-31	66.2625	66.757500	65.4244	65.7338	-0.983%	3,014,598	-5.543%
2025-07-30	66.9150	67.140000	66.2794	66.3863	-0.539%	2,000,854	-6.472%
2025-07-29	66.7688	66.898100	66.3975	66.7463	+0.203%	2,522,179	-6.976%
2025-07-28	67.2525	67.342500	66.5381	66.6113	-2.019%	1,620,920	-6.788%
2025-07-25	67.6800	68.000600	67.6463	67.9838	-0.999%	1,498,127	-8.669%
2025-07-24	68.6138	68.945600	68.5181	68.6700	+0.263%	2,173,021	-9.582%
2025-07-23	67.8263	68.546300	67.7813	68.4900	+0.895%	2,517,437	-9.344%
2025-07-22	67.3875	68.186300	67.3763	67.8825	+1.140%	2,615,101	-8.533%
2025-07-21	67.1625	67.421300	67.0275	67.1175	-0.067%	1,603,644	-7.491%
2025-07-18	67.3763	67.522500	67.1344	67.1625	-0.151%	1,261,028	-7.553%
2025-07-17	67.2413	67.471900	66.9656	67.2638	-0.879%	1,982,929	-7.692%
2025-07-16	67.5056	67.893800	67.4775	67.8600	+0.100%	2,238,136	-8.503%
2025-07-15	68.1638	68.208800	67.4100	67.7925	-1.165%	1,827,468	-8.412%
2025-07-14	68.7263	69.091900	68.5350	68.5913	+0.296%	2,133,144	-9.478%
2025-07-11	68.5800	68.613800	68.1187	68.3888	-1.106%	1,791,506	-9.210%
2025-07-10	68.6250	69.378800	68.5800	69.1538	+1.102%	1,752,178	-10.215%
2025-07-09	68.2650	68.400000	68.0175	68.4000	-0.181%	1,461,894	-9.225%
2025-07-08	68.4675	68.838800	68.2425	68.5237	-0.814%	1,860,083	-9.389%
2025-07-07	69.0750	69.345000	68.9456	69.0862	+0.065%	1,647,077	-10.127%
2025-07-03	68.8613	69.210000	68.7038	69.0412	-0.033%	881,697	-10.068%
2025-07-02	68.1975	69.125600	68.1863	69.0638	-0.146%	1,596,156	-10.098%
2025-07-01	68.8275	69.429400	68.7038	69.1650	+0.507%	1,842,349	-10.229%
2025-06-30	68.5350	68.844400	68.2481	68.8163	+0.410%	2,053,944	-9.774%
2025-06-27	68.2875	68.681200	68.1638	68.5350	+0.396%	1,762,044	-9.404%
2025-06-26	68.6588	68.748800	67.9162	68.2650	-0.995%	2,243,537	-9.046%
2025-06-25	69.3900	69.592500	68.9063	68.9513	-1.684%	1,632,201	-9.951%
2025-06-24	70.7794	70.807500	70.0087	70.1325	-0.016%	3,563,116	-11.468%
2025-06-23	68.9175	70.166200	68.8950	70.1438	+1.763%	2,628,158	-11.482%
2025-06-20	69.5475	69.570000	68.8050	68.9288	-1.336%	1,997,100	-9.922%
2025-06-18	70.1775	70.200000	69.8062	69.8625	-0.177%	1,452,688	-11.125%
2025-06-17	70.4925	70.593800	69.9131	69.9863	-0.908%	1,739,194	-11.283%
2025-06-16	70.8975	71.493700	70.6275	70.6275	+0.175%	2,141,388	-12.088%
2025-06-13	71.0100	71.257500	70.4025	70.5038	-1.540%	1,767,049	-11.934%
2025-06-12	71.3025	71.606300	71.1295	71.6063	+1.128%	1,509,488	-13.290%
2025-06-11	70.7625	70.998800	70.7006	70.8075	-0.301%	1,805,986	-12.312%
2025-06-10	71.0550	71.055000	70.7063	71.0213	+0.606%	1,355,617	-12.576%
2025-06-09	70.4250	70.841300	70.1100	70.5938	-0.428%	1,854,470	-12.046%
2025-06-06	70.5263	70.965000	70.5150	70.8975	-0.079%	1,476,652	-12.423%
2025-06-05	71.2125	71.280000	70.7737	70.9538	-0.016%	1,476,890	-12.492%
2025-06-04	70.6500	71.184400	70.4250	70.9650	+0.590%	1,556,243	-12.506%
2025-06-03	70.8413	70.981900	70.4700	70.5488	-1.104%	2,269,614	-11.990%
2025-06-02	71.4038	71.538800	70.9312	71.3362	-0.674%	2,424,967	-12.961%
2025-05-30	71.5275	71.898700	71.4431	71.8200	+0.425%	2,094,539	-13.548%
2025-05-29	71.1337	71.527500	71.0100	71.5163	+0.427%	1,906,289	-13.181%
2025-05-28	70.9538	71.347500	70.8863	71.2125	-0.690%	1,806,237	-12.810%
2025-05-27	71.7300	72.090000	71.5500	71.7075	-0.063%	1,632,518	-13.412%
2025-05-23	71.2463	71.752500	70.7850	71.7525	+0.742%	1,298,487	-13.466%
2025-05-22	70.9200	71.432300	70.6950	71.2238	-0.236%	1,644,189	-12.824%
2025-05-21	71.3362	71.696200	71.2406	71.3925	+0.269%	1,308,246	-13.030%
2025-05-20	70.6163	71.235000	70.6050	71.2013	+1.345%	1,764,052	-12.797%
2025-05-19	69.7500	70.301300	69.7275	70.2563	+1.134%	1,668,072	-11.624%
2025-05-16	69.0188	69.525000	68.9119	69.4688	-0.145%	1,503,376	-10.622%
2025-05-15	69.0525	69.592500	68.8500	69.5700	+2.046%	1,773,562	-10.752%
2025-05-14	68.5125	68.546300	68.0681	68.1750	-0.280%	1,650,090	-8.926%
2025-05-13	68.5125	68.670000	68.0794	68.3663	-1.090%	2,392,425	-9.180%
2025-05-12	68.9288	69.328100	68.6812	69.1200	-1.696%	2,403,393	-10.171%
2025-05-09	70.4475	70.672500	70.2056	70.3125	-0.128%	1,800,899	-11.694%
2025-05-08	70.9088	71.100000	70.3181	70.4025	-2.387%	2,399,115	-11.807%
2025-05-07	71.8537	72.421900	71.6175	72.1238	+0.329%	1,849,924	-13.912%
2025-05-06	72.2363	72.236300	71.7750	71.8875	+0.677%	1,557,328	-13.629%
2025-05-05	71.7750	71.825600	71.1563	71.4038	-0.047%	1,158,745	-13.044%
2025-05-02	71.5725	71.679400	71.1337	71.4375	+0.810%	1,758,409	-13.085%
2025-05-01	71.1675	71.190000	70.4588	70.8638	-0.881%	2,077,722	-12.381%
2025-04-30	71.6400	71.865000	71.0588	71.4937	+0.649%	2,007,371	-13.153%
2025-04-29	70.5488	71.032500	70.4025	71.0325	-0.063%	1,739,053	-12.589%
2025-04-28	70.8300	71.105600	70.4590	71.0775	+0.894%	1,723,500	-12.645%
2025-04-25	70.6050	70.728700	70.1381	70.4475	-1.680%	2,061,244	-11.863%
2025-04-24	71.8537	72.033800	71.4994	71.6513	-0.825%	2,110,895	-13.344%
2025-04-23	71.7863	72.270000	70.9763	72.2475	-1.849%	4,876,877	-14.059%
2025-04-22	73.3050	73.867500	72.9394	73.6088	+2.764%	3,647,527	-15.649%
2025-04-21	71.7638	72.225000	71.3756	71.6288	-0.266%	2,973,709	-13.317%
2025-04-17	71.0775	72.135000	71.0775	71.8200	+2.030%	2,803,588	-13.548%
2025-04-16	70.6613	70.818800	70.0538	70.3913	+0.676%	2,561,521	-11.793%
2025-04-15	69.6544	70.166200	69.5588	69.9188	-0.145%	2,021,628	-11.197%
2025-04-14	69.1088	70.025600	69.0188	70.0200	+0.533%	2,950,193	-11.325%
2025-04-11	68.5125	69.693800	68.2200	69.6487	+3.338%	3,472,234	-10.853%
2025-04-10	66.7912	67.719400	66.2175	67.3987	+0.825%	2,926,850	-7.877%
2025-04-09	64.6425	67.106300	64.5188	66.8475	+2.625%	4,641,940	-7.117%
2025-04-08	66.0825	66.465000	64.8731	65.1375	0.000%	4,550,384	-4.679%
2025-04-07	64.7663	66.273700	63.9000	65.1375	-3.371%	6,690,954	-4.679%
2025-04-04	69.7950	70.183100	67.3875	67.4100	-4.205%	5,259,117	-7.892%
2025-04-03	70.1438	70.914400	69.9300	70.3687	+4.494%	5,866,298	-11.765%
2025-04-02	67.5000	67.747500	67.1063	67.3425	+0.487%	2,167,402	-7.800%
2025-04-01	67.2975	67.331300	66.7912	67.0163	+0.034%	1,623,086	-7.351%
2025-03-31	67.0388	67.443800	66.6956	66.9937	+0.625%	2,457,550	-7.320%
2025-03-28	66.5663	66.825000	66.3525	66.5775	+0.869%	2,988,852	-6.740%
2025-03-27	65.4638	66.093800	65.4525	66.0038	+0.825%	3,104,388	-5.930%
2025-03-26	64.9013	65.520000	64.8788	65.4638	+0.172%	2,032,347	-5.154%
2025-03-25	65.7563	65.801300	65.2613	65.3513	-0.086%	1,972,505	-4.990%
2025-03-24	65.8800	66.060000	65.2500	65.4075	-0.870%	2,004,235	-5.072%
2025-03-21	66.1163	66.341300	65.8913	65.9813	-0.979%	1,998,817	-5.898%
2025-03-20	66.3975	66.701300	66.0263	66.6337	+0.526%	2,524,842	-6.819%
2025-03-19	66.0488	66.335600	65.8631	66.2850	+0.358%	1,681,104	-6.329%
2025-03-18	66.1275	66.515600	66.0150	66.0488	-1.691%	1,678,214	-5.994%
2025-03-17	66.8925	67.460600	66.7800	67.1850	+1.720%	2,055,471	-7.584%
2025-03-14	65.7900	66.191300	65.7112	66.0488	+0.136%	1,393,745	-5.994%
2025-03-13	65.9025	66.060000	65.4413	65.9588	-0.678%	1,913,632	-5.865%
2025-03-12	66.6675	66.943100	66.4088	66.4088	-0.506%	2,444,410	-6.503%
2025-03-11	67.5675	67.578800	66.3413	66.7463	-1.592%	2,637,416	-6.976%
2025-03-10	68.2088	68.911900	67.4663	67.8263	+1.790%	3,290,733	-8.457%
2025-03-07	66.4312	67.095000	66.3075	66.6337	+1.682%	2,115,763	-6.819%
2025-03-06	65.5031	65.896900	65.4525	65.5313	-0.171%	1,568,436	-5.251%
2025-03-05	65.3794	66.009400	65.3062	65.6438	+0.569%	1,890,345	-5.414%
2025-03-04	66.2513	66.504400	65.2050	65.2725	+0.537%	2,810,252	-4.876%
2025-03-03	64.4400	65.036300	64.3725	64.9238	+1.961%	1,997,498	-4.365%
2025-02-28	63.7538	63.933800	63.2250	63.6750	+0.230%	1,715,626	-2.489%
2025-02-27	63.4275	63.765000	63.2588	63.5288	+0.821%	2,061,436	-2.265%
2025-02-26	62.9213	63.354400	62.8144	63.0113	+0.197%	2,331,183	-1.462%
2025-02-25	62.3588	63.174400	62.1569	62.8875	-0.746%	2,490,728	-1.268%

document.getElementById("GvP240").onerror = function(){this.style.display='none';}; .dark-mode .q8hDfg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8hDfg{ color: #333333; background-color: white; border: 2px solid #333333; }ULUnilever plcstock NYSE ADR

UL
Unilever plc
stock NYSE ADR