Unilever PLC (UL)
NYSE: UL · Real-Time Price · USD
60.92
+0.24 (0.40%)
At close: Jun 27, 2025, 4:00 PM
60.81
-0.11 (-0.18%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 60.70 | 61.05 | 60.59 | 60.92 | 60.92 | 0.40% | 1,982,268 |
| Jun 26, 2025 | 61.03 | 61.11 | 60.37 | 60.68 | 60.68 | -1.00% | 2,523,979 |
| Jun 25, 2025 | 61.68 | 61.86 | 61.25 | 61.29 | 61.29 | -1.68% | 1,836,226 |
| Jun 24, 2025 | 62.92 | 62.94 | 62.23 | 62.34 | 62.34 | -0.02% | 4,008,505 |
| Jun 23, 2025 | 61.26 | 62.37 | 61.24 | 62.35 | 62.35 | 1.76% | 2,956,678 |
| Jun 20, 2025 | 61.82 | 61.84 | 61.16 | 61.27 | 61.27 | -1.34% | 2,246,737 |
| Jun 18, 2025 | 62.38 | 62.40 | 62.05 | 62.10 | 62.10 | -0.18% | 1,634,274 |
| Jun 17, 2025 | 62.66 | 62.75 | 62.15 | 62.21 | 62.21 | -0.91% | 1,956,593 |
| Jun 16, 2025 | 63.02 | 63.55 | 62.78 | 62.78 | 62.78 | 0.18% | 2,409,062 |
| Jun 13, 2025 | 63.12 | 63.34 | 62.58 | 62.67 | 62.67 | -1.54% | 1,987,930 |
| Jun 12, 2025 | 63.38 | 63.65 | 63.23 | 63.65 | 63.65 | 1.13% | 1,698,174 |
| Jun 11, 2025 | 62.90 | 63.11 | 62.85 | 62.94 | 62.94 | -0.30% | 2,031,734 |
| Jun 10, 2025 | 63.16 | 63.16 | 62.85 | 63.13 | 63.13 | 0.61% | 1,525,069 |
| Jun 9, 2025 | 62.60 | 62.97 | 62.32 | 62.75 | 62.75 | -0.43% | 2,086,279 |
| Jun 6, 2025 | 62.69 | 63.08 | 62.68 | 63.02 | 63.02 | -0.08% | 1,661,234 |
| Jun 5, 2025 | 63.30 | 63.36 | 62.91 | 63.07 | 63.07 | -0.02% | 1,661,501 |
| Jun 4, 2025 | 62.80 | 63.28 | 62.60 | 63.08 | 63.08 | 0.59% | 1,750,773 |
| Jun 3, 2025 | 62.97 | 63.10 | 62.64 | 62.71 | 62.71 | -1.10% | 2,553,316 |
| Jun 2, 2025 | 63.47 | 63.59 | 63.05 | 63.41 | 63.41 | -0.67% | 2,728,088 |
| May 30, 2025 | 63.58 | 63.91 | 63.51 | 63.84 | 63.84 | 0.42% | 2,356,356 |
| May 29, 2025 | 63.23 | 63.58 | 63.12 | 63.57 | 63.57 | 0.43% | 2,144,575 |
| May 28, 2025 | 63.07 | 63.42 | 63.01 | 63.30 | 63.30 | -0.69% | 2,032,017 |
| May 27, 2025 | 63.76 | 64.08 | 63.60 | 63.74 | 63.74 | -0.06% | 1,836,583 |
| May 23, 2025 | 63.33 | 63.78 | 62.92 | 63.78 | 63.78 | 0.74% | 1,460,798 |
| May 22, 2025 | 63.04 | 63.50 | 62.84 | 63.31 | 63.31 | -0.24% | 1,849,713 |
| May 21, 2025 | 63.41 | 63.73 | 63.33 | 63.46 | 63.46 | 0.27% | 1,471,777 |
| May 20, 2025 | 62.77 | 63.32 | 62.76 | 63.29 | 63.29 | 1.35% | 1,984,559 |
| May 19, 2025 | 62.00 | 62.49 | 61.98 | 62.45 | 62.45 | 1.13% | 1,876,581 |
| May 16, 2025 | 61.35 | 61.80 | 61.26 | 61.75 | 61.75 | -0.15% | 1,691,298 |
| May 15, 2025 | 61.38 | 61.86 | 61.20 | 61.84 | 61.32 | 2.05% | 1,995,257 |
| May 14, 2025 | 60.90 | 60.93 | 60.51 | 60.60 | 60.09 | -0.28% | 1,856,351 |
| May 13, 2025 | 60.90 | 61.04 | 60.52 | 60.77 | 60.26 | -1.09% | 2,691,478 |
| May 12, 2025 | 61.27 | 61.63 | 61.05 | 61.44 | 60.93 | -1.70% | 2,703,817 |
| May 9, 2025 | 62.62 | 62.82 | 62.41 | 62.50 | 61.98 | -0.13% | 2,026,011 |
| May 8, 2025 | 63.03 | 63.20 | 62.51 | 62.58 | 62.06 | -2.39% | 2,699,004 |
| May 7, 2025 | 63.87 | 64.38 | 63.66 | 64.11 | 63.58 | 0.33% | 2,081,164 |
| May 6, 2025 | 64.21 | 64.21 | 63.80 | 63.90 | 63.37 | 0.68% | 1,751,994 |
| May 5, 2025 | 63.80 | 63.85 | 63.25 | 63.47 | 62.94 | -0.05% | 1,303,588 |
| May 2, 2025 | 63.62 | 63.72 | 63.23 | 63.50 | 62.97 | 0.81% | 1,978,210 |
| May 1, 2025 | 63.26 | 63.28 | 62.63 | 62.99 | 62.46 | -0.88% | 2,337,437 |
| Apr 30, 2025 | 63.68 | 63.88 | 63.16 | 63.55 | 63.02 | 0.65% | 2,258,292 |
| Apr 29, 2025 | 62.71 | 63.14 | 62.58 | 63.14 | 62.61 | -0.06% | 1,956,435 |
| Apr 28, 2025 | 62.96 | 63.21 | 62.63 | 63.18 | 62.65 | 0.89% | 1,938,937 |
| Apr 25, 2025 | 62.76 | 62.87 | 62.35 | 62.62 | 62.10 | -1.68% | 2,318,899 |
| Apr 24, 2025 | 63.87 | 64.03 | 63.56 | 63.69 | 63.16 | -0.83% | 2,374,757 |
| Apr 23, 2025 | 63.81 | 64.24 | 63.09 | 64.22 | 63.68 | -1.85% | 5,486,487 |
| Apr 22, 2025 | 65.16 | 65.66 | 64.84 | 65.43 | 64.88 | 2.76% | 4,103,468 |
| Apr 21, 2025 | 63.79 | 64.20 | 63.45 | 63.67 | 63.14 | -0.27% | 3,345,423 |
| Apr 17, 2025 | 63.18 | 64.12 | 63.18 | 63.84 | 63.31 | 2.03% | 3,154,036 |
| Apr 16, 2025 | 62.81 | 62.95 | 62.27 | 62.57 | 62.05 | 0.68% | 2,881,711 |