Unilever PLC American Depositary Shares (each representing One Ordinary Share) (UL)
56.97
-3.01 (-5.02%)
NYSE · Last Trade: Apr 1st, 1:42 AM EDT
Historical Prices For Unilever PLC American Depositary Shares (each representing One Ordinary Share) (UL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2026 | 58.56 | 58.78 | 55.65 | 56.97 | 18,780,659 | 56.97 |
| 3/30/2026 | 59.74 | 60.23 | 59.44 | 59.98 | 3,642,646 | 59.98 |
| 3/27/2026 | 59.80 | 60.15 | 59.37 | 59.37 | 4,533,516 | 59.37 |
| 3/26/2026 | 60.53 | 60.81 | 59.75 | 59.81 | 3,459,764 | 59.81 |
| 3/25/2026 | 60.97 | 60.98 | 60.32 | 60.80 | 4,613,568 | 60.80 |
| 3/24/2026 | 60.55 | 61.17 | 60.47 | 60.62 | 3,361,243 | 60.62 |
| 3/23/2026 | 61.84 | 62.36 | 61.07 | 61.07 | 5,502,341 | 61.07 |
| 3/20/2026 | 62.12 | 62.23 | 61.35 | 61.48 | 9,768,230 | 61.48 |
| 3/19/2026 | 61.88 | 62.19 | 61.25 | 61.51 | 4,172,839 | 61.51 |
| 3/18/2026 | 63.44 | 63.61 | 62.31 | 62.35 | 6,374,224 | 62.35 |
| 3/17/2026 | 65.44 | 66.20 | 65.23 | 65.42 | 4,054,599 | 65.42 |
| 3/16/2026 | 65.23 | 65.66 | 65.12 | 65.43 | 3,381,515 | 65.43 |
| 3/13/2026 | 64.46 | 64.77 | 63.95 | 64.05 | 2,884,700 | 64.05 |
| 3/12/2026 | 65.13 | 65.48 | 64.36 | 64.40 | 2,921,489 | 64.40 |
| 3/11/2026 | 65.90 | 65.90 | 65.02 | 65.13 | 3,203,740 | 65.13 |
| 3/10/2026 | 66.03 | 66.77 | 65.83 | 66.38 | 3,232,559 | 66.38 |
| 3/09/2026 | 65.98 | 66.55 | 65.50 | 66.36 | 4,779,254 | 66.36 |
| 3/06/2026 | 66.33 | 66.84 | 66.01 | 66.82 | 3,811,380 | 66.82 |
| 3/05/2026 | 67.83 | 68.05 | 67.23 | 67.39 | 4,676,373 | 67.39 |
| 3/04/2026 | 69.10 | 69.10 | 68.46 | 69.07 | 2,919,703 | 69.07 |
| 3/03/2026 | 69.02 | 69.36 | 68.45 | 69.15 | 4,827,512 | 69.15 |
| 3/02/2026 | 72.15 | 72.24 | 71.13 | 71.48 | 3,444,559 | 71.48 |
| 2/27/2026 | 73.33 | 73.92 | 73.22 | 73.75 | 2,714,627 | 73.75 |
| 2/26/2026 | 73.51 | 73.75 | 73.04 | 73.28 | 2,606,595 | 73.28 |
| 2/25/2026 | 73.38 | 73.55 | 72.77 | 73.20 | 2,833,361 | 73.20 |
| 2/24/2026 | 74.50 | 74.74 | 74.13 | 74.59 | 4,002,424 | 74.59 |
| 2/23/2026 | 73.11 | 74.20 | 73.08 | 73.98 | 4,884,785 | 73.98 |
| 2/20/2026 | 72.60 | 73.28 | 72.31 | 73.23 | 3,670,769 | 73.23 |
| 2/19/2026 | 72.16 | 72.30 | 71.77 | 72.01 | 3,521,000 | 72.01 |
| 2/18/2026 | 73.09 | 73.29 | 72.19 | 72.42 | 4,147,589 | 72.42 |
| 2/17/2026 | 74.32 | 74.39 | 73.31 | 73.96 | 4,297,338 | 73.96 |
| 2/13/2026 | 74.28 | 74.97 | 73.92 | 74.59 | 7,060,181 | 74.59 |
| 2/12/2026 | 71.98 | 73.94 | 71.45 | 73.46 | 8,134,025 | 73.46 |
| 2/11/2026 | 72.40 | 73.32 | 72.05 | 73.27 | 3,432,320 | 73.27 |
| 2/10/2026 | 71.64 | 72.33 | 71.42 | 71.97 | 2,084,251 | 71.97 |
| 2/09/2026 | 71.57 | 71.75 | 70.80 | 71.36 | 2,718,950 | 71.36 |
| 2/06/2026 | 71.49 | 72.16 | 71.39 | 72.12 | 2,915,038 | 72.12 |
| 2/05/2026 | 71.15 | 71.75 | 70.64 | 71.57 | 3,854,774 | 71.57 |
| 2/04/2026 | 70.62 | 71.15 | 70.56 | 70.79 | 4,273,853 | 70.79 |
| 2/03/2026 | 67.78 | 69.53 | 67.70 | 69.15 | 3,385,717 | 69.15 |
| 2/02/2026 | 68.91 | 68.96 | 68.29 | 68.77 | 2,868,365 | 68.77 |
| 1/30/2026 | 68.16 | 68.36 | 67.78 | 68.36 | 3,352,862 | 68.36 |
| 1/29/2026 | 67.10 | 67.73 | 67.02 | 67.53 | 2,906,886 | 67.53 |
| 1/28/2026 | 66.60 | 66.92 | 66.30 | 66.53 | 3,140,758 | 66.53 |
| 1/27/2026 | 67.58 | 67.82 | 67.29 | 67.56 | 4,382,683 | 67.56 |
| 1/26/2026 | 66.79 | 67.57 | 66.79 | 67.31 | 5,076,137 | 67.31 |
| 1/23/2026 | 65.88 | 67.03 | 65.86 | 67.00 | 3,717,004 | 67.00 |
| 1/22/2026 | 64.93 | 65.74 | 64.91 | 65.53 | 4,785,316 | 65.53 |
| 1/21/2026 | 65.38 | 65.47 | 64.48 | 64.83 | 3,338,353 | 64.83 |
| 1/20/2026 | 64.04 | 64.96 | 63.96 | 64.90 | 3,939,806 | 64.90 |
| 1/16/2026 | 64.41 | 64.52 | 63.81 | 64.51 | 3,142,231 | 64.51 |
| 1/15/2026 | 64.38 | 64.61 | 64.10 | 64.21 | 2,041,489 | 64.21 |
| 1/14/2026 | 64.73 | 65.36 | 64.73 | 65.33 | 2,656,469 | 65.33 |
| 1/13/2026 | 64.31 | 64.72 | 64.23 | 64.70 | 2,424,646 | 64.70 |
| 1/12/2026 | 64.38 | 64.55 | 64.12 | 64.42 | 2,221,365 | 64.42 |
| 1/09/2026 | 63.60 | 64.24 | 63.56 | 64.20 | 2,654,696 | 64.20 |
| 1/08/2026 | 61.86 | 63.35 | 61.78 | 63.34 | 3,909,579 | 63.34 |
| 1/07/2026 | 63.04 | 63.16 | 62.35 | 62.62 | 3,157,339 | 62.62 |
| 1/06/2026 | 63.93 | 64.56 | 63.84 | 64.48 | 2,422,149 | 64.48 |
| 1/05/2026 | 63.39 | 63.91 | 63.02 | 63.74 | 2,883,749 | 63.74 |
| 1/02/2026 | 65.31 | 65.31 | 64.74 | 65.05 | 1,646,027 | 65.05 |