NYSE : UL
Unilever PLC — Price history
Consumer Staples · Household & Personal Products · United Kingdom
Last price 64.18 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 137.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Unilever PLC (UL) closed at 66.455 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65.96 | 66.61 | 65.82 | 66.455 | 3,285,887 | +1.83% |
| 2026-10-30 | 65.17 | 65.81 | 65.095 | 65.26 | 8,109,194 | +1.68% |
| 2026-10-29 | 64.35 | 64.67 | 63.77 | 64.18 | 4,839,952 | +0.38% |
| 2026-10-28 | 63.4 | 64.235 | 63.4 | 63.94 | 10,128,411 | -1.71% |
| 2026-10-27 | 64.99 | 65.23 | 64.88 | 65.05 | 3,098,161 | -0.85% |
| 2026-10-26 | 65.97 | 66.23 | 65.54 | 65.61 | 1,872,714 | -0.94% |
| 2026-10-23 | 66.97 | 67.165 | 65.91 | 66.23 | 3,249,484 | -1.15% |
| 2026-10-22 | 65.37 | 67.03 | 65.26 | 67 | 4,242,314 | +4.04% |
| 2026-10-21 | 64.93 | 64.995 | 64.125 | 64.4 | 3,127,385 | -1.26% |
| 2026-10-20 | 65.625 | 65.98 | 64.615 | 65.22 | 5,077,300 | +0.11% |
| 2026-10-19 | 65.14 | 65.42 | 64.97 | 65.15 | 2,770,441 | -1.53% |
| 2026-10-16 | 65.51 | 66.46 | 65.44 | 66.16 | 5,506,790 | +2.34% |
| 2026-10-15 | 65.3 | 65.945 | 64.43 | 64.65 | 7,752,455 | +1.24% |
| 2026-10-14 | 63.17 | 63.885 | 62.99 | 63.86 | 2,693,541 | +2.19% |
| 2026-10-13 | 63.69 | 63.73 | 62.43 | 62.49 | 2,393,816 | -0.73% |
| 2026-10-12 | 62.53 | 62.95 | 62.27 | 62.95 | 2,155,284 | +1.11% |
| 2026-10-09 | 61.75 | 62.26 | 61.735 | 62.26 | 2,083,292 | +0.52% |
| 2026-10-08 | 61.255 | 61.95 | 61.135 | 61.94 | 2,976,156 | +1.57% |
| 2026-10-07 | 61.08 | 61.26 | 60.875 | 60.98 | 2,872,699 | +0.30% |
| 2026-10-06 | 60.34 | 60.985 | 60.24 | 60.8 | 2,921,997 | +1.37% |
| 2026-10-05 | 59.67 | 60.078 | 59.54 | 59.98 | 2,655,763 | +0.47% |
| 2026-10-02 | 59.89 | 59.99 | 59.41 | 59.7 | 3,045,785 | +0.20% |
| 2026-10-01 | 59.83 | 59.94 | 59.215 | 59.58 | 4,925,422 | -1.89% |
| 2026-09-30 | 62.25 | 62.25 | 60.71 | 60.73 | 3,242,776 | -0.83% |
| 2026-09-29 | 61.375 | 61.465 | 60.9 | 61.24 | 3,571,376 | -2.06% |
| 2026-09-28 | 62.09 | 62.545 | 61.75 | 62.53 | 2,820,133 | -0.02% |
| 2026-09-25 | 62.05 | 62.56 | 61.89 | 62.54 | 2,724,467 | +0.47% |
| 2026-09-24 | 62.61 | 62.87 | 62.13 | 62.25 | 2,395,083 | +0.14% |
| 2026-09-23 | 62.72 | 62.95 | 62 | 62.16 | 1,997,606 | -1.22% |
| 2026-09-22 | 63.02 | 63.245 | 62.71 | 62.93 | 1,987,229 | +1.22% |
| 2026-09-21 | 62.23 | 62.38 | 61.86 | 62.17 | 2,028,027 | +0.57% |
| 2026-09-18 | 61.725 | 61.99 | 61.54 | 61.82 | 2,629,810 | -0.64% |
| 2026-09-17 | 62.58 | 62.67 | 62.01 | 62.22 | 2,138,283 | -0.35% |
| 2026-09-16 | 62.45 | 62.72 | 62.315 | 62.44 | 2,302,898 | +0.00% |
| 2026-09-15 | 62.545 | 62.98 | 62.42 | 62.44 | 2,828,585 | -1.78% |
| 2026-09-14 | 63.36 | 63.855 | 62.99 | 63.57 | 4,346,926 | +2.50% |
| 2026-09-11 | 61.97 | 62.155 | 61.69 | 62.02 | 3,131,917 | +0.63% |
| 2026-09-10 | 62.32 | 62.476 | 61.52 | 61.63 | 2,659,176 | -1.38% |
| 2026-09-09 | 62.9 | 63.025 | 62.48 | 62.49 | 3,555,061 | -1.65% |
| 2026-09-08 | 64.02 | 64.215 | 63.47 | 63.54 | 2,301,357 | -1.03% |
| 2026-09-04 | 64.2 | 64.65 | 64.13 | 64.2 | 3,127,351 | -0.06% |
| 2026-09-03 | 64.46 | 64.595 | 63.69 | 64.24 | 5,151,398 | -0.51% |
| 2026-09-02 | 64.34 | 64.795 | 64.01 | 64.57 | 3,540,751 | +0.30% |
| 2026-09-01 | 64.84 | 65.55 | 64.375 | 64.38 | 6,161,295 | -0.72% |
| 2026-08-31 | 64.8 | 65.13 | 64.645 | 64.85 | 4,529,406 | -0.34% |
| 2026-08-28 | 64.83 | 65.295 | 64.8 | 65.07 | 4,450,338 | +1.01% |
| 2026-08-27 | 64.17 | 64.815 | 63.99 | 64.42 | 4,291,255 | -0.83% |
| 2026-08-26 | 65.58 | 65.63 | 64.93 | 64.96 | 4,088,930 | -0.29% |
| 2026-08-25 | 64.42 | 65.35 | 64.32 | 65.15 | 5,016,810 | -0.26% |
| 2026-08-24 | 64.43 | 65.34 | 64.43 | 65.32 | 2,961,014 | +1.84% |
| 2026-08-21 | 63.31 | 64.175 | 63.22 | 64.14 | 2,643,170 | +1.17% |
| 2026-08-20 | 63.3 | 63.75 | 63.125 | 63.4 | 3,540,304 | +0.35% |
| 2026-08-19 | 62.5 | 63.26 | 62.41 | 63.18 | 4,480,707 | +1.85% |
| 2026-08-18 | 61.57 | 62.31 | 61.49 | 62.03 | 4,904,449 | +1.31% |
| 2026-08-17 | 61.17 | 61.42 | 60.981 | 61.23 | 3,648,462 | -1.39% |
| 2026-08-14 | 62.38 | 62.61 | 62.045 | 62.09 | 2,007,186 | -0.94% |
| 2026-08-13 | 62.27 | 62.75 | 62.165 | 62.68 | 2,073,493 | +1.56% |
| 2026-08-12 | 61.57 | 61.925 | 61.42 | 61.72 | 2,381,379 | -1.04% |
| 2026-08-11 | 62.22 | 62.58 | 62.13 | 62.37 | 2,187,124 | -0.78% |
| 2026-08-10 | 62.55 | 62.86 | 62.025 | 62.86 | 1,973,239 | -0.16% |
| 2026-08-07 | 63.05 | 63.485 | 62.74 | 62.96 | 2,743,160 | -0.28% |
| 2026-08-06 | 64.37 | 64.52 | 63.47 | 63.66 | 2,355,777 | -1.20% |
| 2026-08-05 | 64.37 | 64.68 | 63.91 | 64.43 | 3,684,403 | +0.55% |
| 2026-08-04 | 63.61 | 64.19 | 63.47 | 64.08 | 4,140,253 | +0.44% |
| 2026-08-03 | 64.33 | 64.545 | 63.67 | 63.8 | 7,821,770 | +0.62% |
| 2026-07-31 | 63.87 | 63.99 | 63.39 | 63.41 | 5,943,353 | -2.85% |
| 2026-07-30 | 65.6 | 65.79 | 65.1 | 65.27 | 7,835,633 | -1.11% |
| 2026-07-29 | 65.32 | 66.665 | 65.13 | 66 | 11,209,913 | -1.30% |
| 2026-07-28 | 66.645 | 67.445 | 66.27 | 66.87 | 13,677,271 | +8.96% |
| 2026-07-27 | 61.06 | 62.06 | 61.015 | 61.37 | 4,095,779 | +0.71% |
| 2026-07-24 | 60.68 | 61.11 | 60.416 | 60.94 | 2,236,672 | +1.21% |
| 2026-07-23 | 60.25 | 60.56 | 59.9 | 60.21 | 5,657,931 | -2.62% |
| 2026-07-22 | 62.02 | 62.19 | 61.515 | 61.83 | 3,414,304 | +1.71% |
| 2026-07-21 | 61.28 | 61.53 | 60.785 | 60.79 | 2,810,453 | -1.95% |
| 2026-07-20 | 62.195 | 62.495 | 61.95 | 62 | 3,658,315 | -0.63% |
| 2026-07-17 | 63.05 | 63.46 | 62.035 | 62.39 | 3,211,080 | -0.51% |
| 2026-07-16 | 61.3 | 62.795 | 61.26 | 62.71 | 3,455,846 | +2.05% |
| 2026-07-15 | 60.14 | 61.685 | 60.09 | 61.45 | 5,128,765 | +1.00% |
| 2026-07-14 | 61.3 | 61.43 | 60.825 | 60.84 | 4,074,030 | -1.04% |
| 2026-07-13 | 61.565 | 62.02 | 61.25 | 61.48 | 3,754,721 | -0.39% |
| 2026-07-10 | 61.28 | 61.91 | 61.015 | 61.72 | 4,191,858 | +1.20% |
| 2026-07-09 | 61.39 | 61.52 | 60.89 | 60.99 | 7,956,242 | -1.37% |
| 2026-07-08 | 62.05 | 62.21 | 61.645 | 61.84 | 2,415,031 | -1.43% |
| 2026-07-07 | 63.765 | 63.765 | 62.44 | 62.74 | 2,465,444 | +1.88% |
| 2026-07-06 | 61.97 | 62.05 | 60.99 | 61.58 | 2,349,066 | -1.44% |
| 2026-07-02 | 61.63 | 62.56 | 61.608 | 62.48 | 3,240,648 | +2.61% |
| 2026-07-01 | 60.33 | 60.93 | 60.17 | 60.89 | 2,704,169 | +1.28% |
| 2026-06-30 | 60.31 | 60.38 | 59.975 | 60.12 | 4,223,436 | -1.76% |
| 2026-06-29 | 60.63 | 61.24 | 60.34 | 61.2 | 5,096,574 | +1.07% |
| 2026-06-26 | 60.89 | 61.06 | 60.49 | 60.55 | 4,195,700 | +0.02% |
| 2026-06-25 | 60.315 | 60.92 | 60.29 | 60.54 | 3,422,470 | +0.95% |
| 2026-06-24 | 59.87 | 60.295 | 59.57 | 59.97 | 3,601,281 | +1.22% |
| 2026-06-23 | 58.76 | 59.29 | 58.72 | 59.25 | 3,136,124 | +2.69% |
| 2026-06-22 | 57.86 | 58.355 | 57.64 | 57.7 | 3,071,401 | -1.20% |
| 2026-06-18 | 57.81 | 58.605 | 57.76 | 58.4 | 3,553,725 | +1.11% |
| 2026-06-17 | 58.69 | 58.85 | 57.55 | 57.76 | 5,685,403 | -2.13% |
| 2026-06-16 | 58.9 | 59.25 | 58.65 | 59.02 | 2,213,862 | +0.56% |
| 2026-06-15 | 59.04 | 59.055 | 58.54 | 58.69 | 4,534,014 | -0.39% |
| 2026-06-12 | 58.92 | 59.125 | 58.54 | 58.92 | 4,002,678 | +1.03% |
| 2026-06-11 | 58.41 | 58.71 | 58.05 | 58.32 | 4,126,514 | -0.55% |
| 2026-06-10 | 58.07 | 59.11 | 57.89 | 58.64 | 4,676,022 | +1.84% |
| 2026-06-09 | 56.62 | 57.885 | 56.48 | 57.58 | 4,957,047 | +2.66% |
| 2026-06-08 | 55.95 | 56.295 | 55.75 | 56.09 | 4,972,372 | -1.11% |
| 2026-06-05 | 56.04 | 56.985 | 55.925 | 56.72 | 5,839,937 | +3.03% |
| 2026-06-04 | 55.56 | 55.66 | 54.75 | 55.05 | 4,375,708 | -0.47% |
| 2026-06-03 | 55.62 | 55.79 | 55.235 | 55.31 | 5,421,830 | -0.40% |
| 2026-06-02 | 55.76 | 56.03 | 55.34 | 55.53 | 5,459,514 | -0.45% |
| 2026-06-01 | 55.89 | 56 | 55.545 | 55.78 | 4,961,868 | -1.19% |
| 2026-05-29 | 57.01 | 57.1 | 56.45 | 56.45 | 3,486,976 | -1.02% |
| 2026-05-28 | 57.43 | 57.72 | 56.99 | 57.03 | 4,194,598 | -1.67% |
| 2026-05-27 | 58 | 58.36 | 57.855 | 58 | 3,102,419 | +1.63% |
| 2026-05-26 | 57.765 | 57.875 | 56.88 | 57.07 | 3,985,326 | -0.49% |
| 2026-05-22 | 57.05 | 57.68 | 57.05 | 57.35 | 3,690,545 | -0.64% |
| 2026-05-21 | 57.21 | 57.895 | 56.69 | 57.72 | 3,111,650 | +0.07% |
| 2026-05-20 | 57.35 | 57.98 | 57.025 | 57.68 | 4,494,589 | +0.80% |
| 2026-05-19 | 57.59 | 58.015 | 57.18 | 57.22 | 3,472,910 | -0.14% |
| 2026-05-18 | 56.89 | 57.53 | 56.89 | 57.3 | 4,495,992 | +1.88% |
| 2026-05-15 | 56.94 | 56.97 | 56.19 | 56.24 | 3,138,534 | -0.99% |
| 2026-05-14 | 58 | 58.225 | 57.215 | 57.34 | 3,275,231 | -0.28% |
| 2026-05-13 | 57.53 | 58.13 | 57.32 | 57.5 | 3,196,611 | -0.73% |