Unilever PLC American Depositary Shares (each representing One Ordinary Share) (UL)

Last Price73.75

Change+0.00 (0.00%)

NYSE · Last Trade: Mar 2nd, 8:45 AM EST

Historical Prices For Unilever PLC American Depositary Shares (each representing One Ordinary Share) (UL)

Date Range:

2025-12-02 - 2026-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	72.72
2/25/2026	73.38	73.55	72.77	73.20	2,833,361	72.65
2/24/2026	74.50	74.74	74.13	74.59	4,002,424	74.03
2/23/2026	73.11	74.20	73.08	73.98	4,884,785	73.42
2/20/2026	72.60	73.28	72.31	73.23	3,670,769	72.68
2/19/2026	72.16	72.30	71.77	72.01	3,521,000	71.46
2/18/2026	73.09	73.29	72.19	72.42	4,147,589	71.87
2/17/2026	74.32	74.39	73.31	73.96	4,297,338	73.40
2/13/2026	74.28	74.97	73.92	74.59	7,060,181	74.03
2/12/2026	71.98	73.94	71.45	73.46	8,134,025	72.90
2/11/2026	72.40	73.32	72.05	73.27	3,432,320	72.72
2/10/2026	71.64	72.33	71.42	71.97	2,084,251	71.42
2/09/2026	71.57	71.75	70.80	71.36	2,718,950	70.82
2/06/2026	71.49	72.16	71.39	72.12	2,915,038	71.57
2/05/2026	71.15	71.75	70.64	71.57	3,854,774	71.03
2/04/2026	70.62	71.15	70.56	70.79	4,273,853	70.25
2/03/2026	67.78	69.53	67.70	69.15	3,385,717	68.63
2/02/2026	68.91	68.96	68.29	68.77	2,868,365	68.25
1/30/2026	68.16	68.36	67.78	68.36	3,352,862	67.84
1/29/2026	67.10	67.73	67.02	67.53	2,906,886	67.02
1/28/2026	66.60	66.92	66.30	66.53	3,140,758	66.03
1/27/2026	67.58	67.82	67.29	67.56	4,382,683	67.05
1/26/2026	66.79	67.57	66.79	67.31	5,076,137	66.80
1/23/2026	65.88	67.03	65.86	67.00	3,717,004	66.49
1/22/2026	64.93	65.74	64.91	65.53	4,785,316	65.03
1/21/2026	65.38	65.47	64.48	64.83	3,338,353	64.34
1/20/2026	64.04	64.96	63.96	64.90	3,939,806	64.41
1/16/2026	64.41	64.52	63.81	64.51	3,142,231	64.02
1/15/2026	64.38	64.61	64.10	64.21	2,041,489	63.72
1/14/2026	64.73	65.36	64.73	65.33	2,656,469	64.84
1/13/2026	64.31	64.72	64.23	64.70	2,424,646	64.21
1/12/2026	64.38	64.55	64.12	64.42	2,221,365	63.93
1/09/2026	63.60	64.24	63.56	64.20	2,654,696	63.71
1/08/2026	61.86	63.35	61.78	63.34	3,909,579	62.86
1/07/2026	63.04	63.16	62.35	62.62	3,157,339	62.15
1/06/2026	63.93	64.56	63.84	64.48	2,422,149	63.99
1/05/2026	63.39	63.91	63.02	63.74	2,883,749	63.26
1/02/2026	65.31	65.31	64.74	65.05	1,646,027	64.56
12/31/2025	65.64	65.70	65.33	65.40	952,089	64.90
12/30/2025	65.54	65.74	65.51	65.62	988,631	65.12
12/29/2025	65.68	65.98	65.61	65.77	1,823,135	65.27
12/26/2025	65.80	66.29	65.80	66.18	1,293,461	65.68
12/24/2025	65.44	66.03	65.36	65.99	706,542	65.49
12/23/2025	65.35	65.74	65.25	65.73	2,037,759	65.23
12/22/2025	65.20	65.37	64.95	64.96	1,632,306	64.47
12/19/2025	65.24	65.69	65.05	65.10	2,995,621	64.61
12/18/2025	65.42	65.77	65.19	65.20	1,979,332	64.71
12/17/2025	64.92	65.68	64.92	65.57	2,299,367	65.07
12/16/2025	64.81	64.90	64.05	64.33	2,247,878	63.84
12/15/2025	64.97	65.43	64.78	65.04	2,298,073	64.55
12/12/2025	64.42	64.95	64.42	64.94	2,638,164	64.45
12/11/2025	64.71	65.23	64.59	64.82	4,719,573	64.33
12/10/2025	64.29	64.57	63.55	63.86	3,209,205	63.38
12/09/2025	62.35	65.07	62.07	64.04	3,513,371	63.55
12/08/2025	55.88	56.05	55.05	55.30	5,772,993	61.80
12/05/2025	59.03	59.55	58.96	59.48	4,005,528	66.47
12/04/2025	59.52	59.67	59.02	59.11	2,775,431	66.06
12/03/2025	59.60	60.10	59.27	59.36	2,758,488	66.34
12/02/2025	59.44	59.74	58.98	59.53	4,435,874	66.53