Unilever PLC ADR (UL) went public on January 4, 1988, when it opened at a split-adjusted price of $1.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $64.84 | $65.55 | $63.69 | $64.24 | 14,986,576 |
August 2026 | $63.79 | $65.63 | $60.98 | $64.85 | 76,600,836 |
July 2026 | $59.83 | $66.89 | $59.40 | $62.88 | 105,480,900 |
June 2026 | $55.42 | $60.73 | $54.29 | $59.62 | 91,526,000 |
May 2026 | $58.94 | $59.66 | $55.72 | $55.98 | 76,711,000 |
April 2026 | $54.12 | $58.22 | $53.97 | $57.93 | 101,550,000 |
March 2026 | $70.87 | $70.96 | $54.66 | $55.96 | 108,347,500 |
February 2026 | $67.17 | $73.09 | $65.99 | $72.44 | 73,330,900 |
January 2026 | $63.66 | $66.64 | $60.22 | $66.64 | 63,826,400 |
December 2025 | $67.01 | $67.08 | $60.43 | $63.75 | 56,280,805 |
November 2025 | $65.71 | $67.60 | $64.55 | $66.51 | 48,087,241 |
October 2025 | $64.91 | $69.03 | $63.41 | $65.53 | 67,877,120 |
September 2025 | $69.14 | $70.78 | $63.92 | $64.54 | 44,266,625 |
August 2025 | $65.05 | $69.35 | $64.61 | $68.81 | 40,930,228 |
July 2025 | $66.08 | $66.66 | $62.82 | $63.11 | 41,798,426 |
June 2025 | $68.55 | $68.75 | $65.20 | $66.07 | 38,648,781 |
May 2025 | $67.78 | $69.21 | $64.84 | $68.95 | 37,409,575 |
April 2025 | $64.10 | $70.35 | $60.86 | $68.09 | 68,605,815 |
March 2025 | $61.38 | $65.64 | $61.31 | $63.81 | 46,512,731 |
February 2025 | $60.52 | $63.04 | $57.75 | $60.65 | 48,078,806 |
January 2025 | $60.48 | $62.16 | $58.04 | $61.00 | 45,054,011 |
December 2024 | $63.74 | $63.77 | $60.01 | $60.28 | 44,716,482 |
November 2024 | $65.17 | $65.28 | $60.46 | $63.61 | 40,579,558 |
October 2024 | $68.25 | $68.32 | $63.48 | $64.26 | 35,185,491 |
September 2024 | $68.36 | $69.49 | $67.70 | $68.53 | 33,733,255 |