Unilever PLC American Depositary Shares (each representing One Ordinary Share) (UL)
55.31
-0.22 (-0.40%)
NYSE· Last Trade: Jun 3rd, 6:27 PM EDT
Historical Prices For Unilever PLC American Depositary Shares (each representing One Ordinary Share) (UL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 55.76 | 56.03 | 55.34 | 55.53 | 5,458,756 | 55.53 |
| 6/01/2026 | 55.89 | 56.00 | 55.55 | 55.78 | 4,961,706 | 55.78 |
| 5/29/2026 | 57.01 | 57.10 | 56.45 | 56.45 | 3,486,977 | 56.45 |
| 5/28/2026 | 57.43 | 57.72 | 56.99 | 57.03 | 4,194,601 | 57.03 |
| 5/27/2026 | 58.00 | 58.36 | 57.85 | 58.00 | 3,102,419 | 58.00 |
| 5/26/2026 | 57.76 | 57.88 | 56.88 | 57.07 | 3,985,295 | 57.07 |
| 5/22/2026 | 57.05 | 57.68 | 57.05 | 57.35 | 3,690,546 | 57.35 |
| 5/21/2026 | 57.21 | 57.90 | 56.69 | 57.72 | 3,111,551 | 57.72 |
| 5/20/2026 | 57.35 | 57.98 | 57.02 | 57.68 | 4,494,510 | 57.68 |
| 5/19/2026 | 57.59 | 58.02 | 57.18 | 57.22 | 3,472,895 | 57.22 |
| 5/18/2026 | 56.89 | 57.53 | 56.89 | 57.30 | 4,495,995 | 57.30 |
| 5/15/2026 | 56.94 | 56.97 | 56.19 | 56.24 | 3,138,536 | 56.24 |
| 5/14/2026 | 58.00 | 58.23 | 57.22 | 57.34 | 3,275,101 | 56.80 |
| 5/13/2026 | 57.53 | 58.13 | 57.32 | 57.50 | 3,196,512 | 56.95 |
| 5/12/2026 | 57.96 | 58.34 | 57.66 | 57.92 | 3,305,647 | 57.37 |
| 5/11/2026 | 57.72 | 57.77 | 57.02 | 57.24 | 3,639,374 | 56.70 |
| 5/08/2026 | 58.52 | 58.62 | 58.19 | 58.40 | 4,887,582 | 57.84 |
| 5/07/2026 | 59.48 | 59.56 | 58.70 | 58.73 | 4,707,104 | 58.17 |
| 5/06/2026 | 59.85 | 60.02 | 59.37 | 59.70 | 4,059,682 | 59.13 |
| 5/05/2026 | 58.21 | 58.63 | 57.79 | 58.42 | 4,566,160 | 57.86 |
| 5/04/2026 | 58.70 | 58.94 | 58.44 | 58.71 | 3,458,483 | 58.15 |
| 5/01/2026 | 60.01 | 60.73 | 59.76 | 59.76 | 4,545,703 | 59.19 |
| 4/30/2026 | 58.00 | 59.27 | 58.00 | 58.98 | 6,247,559 | 58.42 |
| 4/29/2026 | 57.06 | 57.33 | 56.78 | 56.90 | 2,930,398 | 56.36 |
| 4/28/2026 | 57.83 | 57.96 | 57.39 | 57.69 | 4,399,479 | 57.14 |
| 4/27/2026 | 57.99 | 58.24 | 57.48 | 57.50 | 4,097,119 | 56.95 |
| 4/24/2026 | 58.64 | 58.81 | 57.92 | 58.13 | 3,310,997 | 57.58 |
| 4/23/2026 | 57.53 | 57.65 | 57.21 | 57.52 | 4,080,778 | 56.97 |
| 4/22/2026 | 57.12 | 57.55 | 57.05 | 57.43 | 4,765,880 | 56.88 |
| 4/21/2026 | 57.73 | 57.79 | 56.95 | 56.96 | 3,580,354 | 56.42 |
| 4/20/2026 | 58.23 | 58.32 | 57.87 | 57.96 | 5,220,375 | 57.41 |
| 4/17/2026 | 58.19 | 58.95 | 58.11 | 58.53 | 5,081,695 | 57.97 |
| 4/16/2026 | 57.60 | 57.89 | 57.18 | 57.28 | 4,229,546 | 56.74 |
| 4/15/2026 | 58.02 | 58.31 | 57.78 | 58.09 | 5,274,729 | 57.54 |
| 4/14/2026 | 58.14 | 58.46 | 57.80 | 57.81 | 2,990,486 | 57.26 |
| 4/13/2026 | 58.06 | 58.34 | 57.92 | 58.23 | 3,235,717 | 57.68 |
| 4/10/2026 | 58.83 | 58.92 | 58.20 | 58.34 | 3,527,558 | 57.79 |
| 4/09/2026 | 57.40 | 58.73 | 57.33 | 58.46 | 5,624,254 | 57.90 |
| 4/08/2026 | 58.19 | 58.34 | 57.79 | 58.25 | 4,987,282 | 57.70 |
| 4/07/2026 | 56.01 | 56.20 | 55.70 | 55.70 | 4,947,599 | 55.17 |
| 4/06/2026 | 55.53 | 56.10 | 55.17 | 56.03 | 2,927,703 | 55.50 |
| 4/02/2026 | 55.43 | 55.76 | 55.08 | 55.45 | 6,364,392 | 54.92 |
| 4/01/2026 | 55.10 | 56.25 | 54.95 | 56.06 | 13,871,868 | 55.53 |
| 3/31/2026 | 58.56 | 58.78 | 55.65 | 56.97 | 18,780,659 | 56.43 |
| 3/30/2026 | 59.74 | 60.23 | 59.44 | 59.98 | 3,642,646 | 59.41 |
| 3/27/2026 | 59.80 | 60.15 | 59.37 | 59.37 | 4,533,516 | 58.81 |
| 3/26/2026 | 60.53 | 60.81 | 59.75 | 59.81 | 3,459,764 | 59.24 |
| 3/25/2026 | 60.97 | 60.98 | 60.32 | 60.80 | 4,613,568 | 60.22 |
| 3/24/2026 | 60.55 | 61.17 | 60.47 | 60.62 | 3,361,243 | 60.04 |
| 3/23/2026 | 61.84 | 62.36 | 61.07 | 61.07 | 5,502,341 | 60.49 |
| 3/20/2026 | 62.12 | 62.23 | 61.35 | 61.48 | 9,768,230 | 60.90 |
| 3/19/2026 | 61.88 | 62.19 | 61.25 | 61.51 | 4,172,839 | 60.93 |
| 3/18/2026 | 63.44 | 63.61 | 62.31 | 62.35 | 6,374,224 | 61.76 |
| 3/17/2026 | 65.44 | 66.20 | 65.23 | 65.42 | 4,054,599 | 64.80 |
| 3/16/2026 | 65.23 | 65.66 | 65.12 | 65.43 | 3,381,515 | 64.81 |
| 3/13/2026 | 64.46 | 64.77 | 63.95 | 64.05 | 2,884,700 | 63.44 |
| 3/12/2026 | 65.13 | 65.48 | 64.36 | 64.40 | 2,921,489 | 63.79 |
| 3/11/2026 | 65.90 | 65.90 | 65.02 | 65.13 | 3,203,740 | 64.51 |
| 3/10/2026 | 66.03 | 66.77 | 65.83 | 66.38 | 3,232,559 | 65.75 |
| 3/09/2026 | 65.98 | 66.55 | 65.50 | 66.36 | 4,779,254 | 65.73 |
| 3/06/2026 | 66.33 | 66.84 | 66.01 | 66.82 | 3,811,380 | 66.18 |
| 3/05/2026 | 67.83 | 68.05 | 67.23 | 67.39 | 4,676,373 | 66.75 |
| 3/04/2026 | 69.10 | 69.10 | 68.46 | 69.07 | 2,919,703 | 68.41 |