Unilever PLC Common Stock (UL)

Historical Prices For Unilever PLC Common Stock (UL)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	62.76	62.87	62.34	62.62	2,318,899	62.62
4/24/2025	63.87	64.03	63.55	63.69	2,374,757	63.69
4/23/2025	63.81	64.24	63.09	64.22	5,486,469	64.22
4/22/2025	65.16	65.66	64.83	65.43	4,101,109	65.43
4/21/2025	63.79	64.20	63.45	63.67	3,345,420	63.67
4/17/2025	63.18	64.12	63.18	63.84	3,154,037	63.84
4/16/2025	62.81	62.95	62.27	62.57	2,881,709	62.57
4/15/2025	61.92	62.37	61.83	62.15	2,274,331	62.15
4/14/2025	61.43	62.24	61.35	62.24	3,318,967	62.24
4/11/2025	60.90	61.95	60.64	61.91	3,906,268	61.91
4/10/2025	59.37	60.20	58.86	59.91	3,292,601	59.91
4/09/2025	57.46	59.65	57.35	59.42	5,222,166	59.42
4/08/2025	58.74	59.08	57.66	57.90	5,119,180	57.90
4/07/2025	57.57	58.64	56.80	57.90	7,527,321	57.90
4/04/2025	62.04	62.38	59.90	59.92	5,916,507	59.92
4/03/2025	62.35	63.03	62.16	62.55	6,599,422	62.55
4/02/2025	60.00	60.22	59.65	59.86	2,438,326	59.86
4/01/2025	59.82	59.85	59.37	59.57	1,825,972	59.57
3/31/2025	59.59	59.95	59.28	59.55	2,764,744	59.55
3/28/2025	59.17	59.40	58.98	59.18	3,362,459	59.18
3/27/2025	58.19	58.75	58.18	58.67	3,492,437	58.67
3/26/2025	57.69	58.24	57.67	58.19	2,286,390	58.19
3/25/2025	58.45	58.49	58.01	58.09	2,219,058	58.09
3/24/2025	58.56	58.72	58.00	58.14	2,254,739	58.14
3/21/2025	58.77	58.97	58.57	58.65	2,248,669	58.65
3/20/2025	59.02	59.29	58.69	59.23	2,840,445	59.23
3/19/2025	58.71	58.97	58.55	58.92	1,891,221	58.92
3/18/2025	58.78	59.13	58.68	58.71	1,887,693	58.71
3/17/2025	59.46	59.97	59.36	59.72	2,312,403	59.72
3/14/2025	58.48	58.84	58.41	58.71	1,567,963	58.71
3/13/2025	58.58	58.72	58.17	58.63	2,152,835	58.63
3/12/2025	59.26	59.51	59.03	59.03	2,749,961	59.03
3/11/2025	60.06	60.07	58.97	59.33	2,967,031	59.33
3/10/2025	60.63	61.26	59.97	60.29	3,702,066	60.29
3/07/2025	59.05	59.64	58.94	59.23	2,380,233	59.23
3/06/2025	58.22	58.58	58.18	58.25	1,764,489	58.25
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