Unilever PLC Common Stock (UL)

58.35Last Price

+0.33 (0.57%)Change

Unilever Plc is a multinational consumer goods company that specializes in a wide range of products in several key categories, including food and beverages, cleaning agents, beauty and personal care items, and health and wellness products

With a focus on sustainability and innovation, Unilever aims to deliver high-quality brands that enhance daily life while addressing environmental and social concerns. Its portfolio includes well-known brands that cater to diverse consumer needs across global markets, reflecting the company’s commitment to meeting the evolving preferences of its customers.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	58.12	58.67	58.05	58.35	2,126,632	58.35
3/04/2025	58.89	59.12	57.96	58.02	3,161,534	58.02
3/03/2025	57.28	57.81	57.22	57.71	2,247,128	57.71
2/28/2025	56.67	56.83	56.20	56.60	1,930,079	56.60
2/27/2025	56.38	56.68	56.23	56.47	2,318,980	56.00
2/26/2025	55.93	56.31	55.84	56.01	2,622,536	55.55
2/25/2025	55.43	56.16	55.25	55.90	2,802,041	55.44
2/24/2025	56.12	56.74	56.08	56.32	2,485,137	55.85
2/21/2025	55.36	56.22	55.28	56.13	2,742,790	55.67
2/20/2025	54.82	55.58	54.82	55.54	2,736,992	55.08
2/19/2025	54.80	55.69	54.67	55.64	4,613,265	55.18
2/18/2025	54.53	54.96	54.32	54.92	3,548,332	54.47
2/14/2025	55.69	55.78	54.88	54.89	2,502,358	54.44
2/13/2025	55.33	56.36	55.13	55.96	10,174,698	55.50
2/12/2025	58.78	59.30	58.62	59.14	2,273,331	58.65
2/11/2025	58.58	58.93	58.40	58.92	2,743,851	58.43
2/10/2025	58.54	58.58	58.20	58.26	2,560,373	57.78
2/07/2025	58.22	58.34	57.92	58.27	1,637,646	57.79
2/06/2025	58.03	58.13	57.83	58.07	1,546,600	57.59
2/05/2025	58.10	58.30	57.76	58.25	1,723,054	57.77
2/04/2025	57.61	57.65	57.24	57.25	1,623,854	56.78
2/03/2025	56.93	57.82	56.93	57.65	1,860,604	57.17
1/31/2025	57.67	58.00	57.37	57.38	1,763,079	56.91
1/30/2025	58.10	58.47	57.79	58.30	3,290,701	57.82
1/29/2025	57.53	57.63	57.12	57.27	3,445,671	56.80
1/28/2025	58.22	58.24	57.38	57.48	2,948,368	57.00
1/27/2025	57.66	58.25	57.48	58.13	2,920,571	57.65
1/24/2025	56.66	56.81	56.46	56.50	2,940,044	56.03
1/23/2025	56.59	56.75	56.29	56.67	2,170,589	56.20
1/22/2025	56.65	56.66	55.99	56.05	2,129,757	55.59
1/21/2025	56.79	57.09	56.60	56.91	3,018,276	56.44
1/17/2025	56.02	56.28	55.59	55.66	3,801,438	55.20
1/16/2025	54.82	55.56	54.76	55.44	1,801,125	54.98
1/15/2025	55.07	55.14	54.60	54.72	2,640,260	54.27
1/14/2025	54.72	54.86	54.61	54.74	2,557,532	54.29
1/13/2025	54.88	55.16	54.76	55.03	1,850,799	54.57
1/10/2025	55.63	55.77	55.08	55.13	2,718,431	54.67
1/08/2025	55.58	56.15	55.28	56.14	1,976,605	55.68
1/07/2025	56.04	56.43	55.83	55.85	2,260,710	55.39
1/06/2025	55.56	55.85	55.30	55.43	2,128,991	54.97
1/03/2025	57.03	57.04	56.46	56.51	2,346,019	56.04
1/02/2025	56.89	57.05	56.50	56.52	1,911,646	56.05
12/31/2024	56.76	0.00	56.76	56.70	0	56.23
12/30/2024	57.17	57.21	56.64	56.76	2,063,720	56.29
12/27/2024	57.26	57.65	57.26	57.46	1,809,310	56.98
12/26/2024	57.00	57.60	57.00	57.52	1,868,915	57.04
12/24/2024	57.08	57.26	57.03	57.19	947,364	56.72
12/23/2024	57.27	57.33	56.92	57.19	2,092,731	56.72
12/20/2024	56.96	57.67	56.87	57.16	7,572,029	56.69
12/19/2024	57.70	57.83	57.32	57.65	1,830,508	57.17
12/18/2024	58.70	58.90	57.83	57.83	3,107,266	57.35
12/17/2024	58.97	59.52	58.94	59.30	2,216,774	58.81
12/16/2024	58.96	59.90	58.94	59.32	3,580,662	58.83
12/13/2024	58.97	58.97	58.61	58.87	1,291,256	58.38
12/12/2024	58.56	59.21	58.53	58.71	2,295,191	58.22
12/11/2024	58.94	59.24	58.72	58.78	2,400,196	58.29
12/10/2024	58.56	58.84	58.38	58.71	3,382,084	58.22
12/09/2024	58.59	59.07	58.45	58.84	3,362,717	58.35
12/06/2024	59.64	59.72	58.90	59.04	1,758,350	58.55