S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

UNILEVER SP ADS (UL)

NYSE

$58.50+$0.80 (+1.38%)

Price as of Jun 23, 2026 5:20 PM EDT

$124.9B
Market Cap
-14.87%
1-Year Change
N/A
Industry

1 Month
+0.61%

Low Price$55.05

High Price$59.02
3 Months
-5.25%

Low Price$55.05

High Price$60.80
1 Year
-14.87%

Low Price$55.05

High Price$74.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	57.86	58.36	57.64	57.70	-1.20%	3,071,402
06/18/2026	57.81	58.61	57.76	58.40	+1.11%	3,553,726
06/17/2026	58.69	58.85	57.55	57.76	-2.13%	5,685,404
06/16/2026	58.90	59.25	58.65	59.02	+0.56%	2,213,582
06/15/2026	59.04	59.06	58.54	58.69	-0.39%	4,537,220
06/12/2026	58.92	59.13	58.54	58.92	+1.03%	4,002,653
06/11/2026	58.41	58.71	58.05	58.32	-0.55%	4,126,515
06/10/2026	58.07	59.11	57.89	58.64	+1.84%	4,676,023
06/09/2026	56.62	57.89	56.48	57.58	+2.66%	4,957,048
06/08/2026	55.95	56.30	55.75	56.09	-1.11%	4,972,325
06/05/2026	56.04	56.99	55.93	56.72	+3.03%	5,839,938
06/04/2026	55.56	55.66	54.75	55.05	-0.47%	4,375,709
06/03/2026	55.62	55.79	55.24	55.31	-0.40%	5,413,580
06/02/2026	55.76	56.03	55.34	55.53	-0.45%	5,459,515
06/01/2026	55.89	56.00	55.55	55.78	-1.19%	4,961,866
05/29/2026	57.01	57.10	56.45	56.45	-1.02%	3,486,976
05/28/2026	57.43	57.72	56.99	57.03	-1.67%	4,194,600
05/27/2026	58.00	58.36	57.86	58.00	+1.63%	3,102,420
05/26/2026	57.77	57.88	56.88	57.07	-0.49%	3,985,327
05/22/2026	57.05	57.68	57.05	57.35	-0.64%	3,690,545
05/21/2026	57.21	57.90	56.69	57.72	+0.07%	3,111,035
05/20/2026	57.35	57.98	57.03	57.68	+0.80%	4,494,589
05/19/2026	57.59	58.02	57.18	57.22	-0.14%	3,472,910
05/18/2026	56.89	57.53	56.89	57.30	+1.88%	4,495,993
05/15/2026	56.94	56.97	56.19	56.24	-0.98%	3,138,535
05/15/2026	$0.54 Dividend
05/14/2026	57.45	57.67	56.67	56.80	-0.28%	3,275,231
05/13/2026	56.98	57.58	56.78	56.95	-0.73%	3,196,612
05/12/2026	57.41	57.79	57.12	57.37	+1.19%	3,305,673
05/11/2026	57.17	57.22	56.48	56.70	-1.99%	3,639,409
05/08/2026	57.96	58.06	57.64	57.85	-0.56%	4,887,581
05/07/2026	58.91	58.99	58.14	58.17	-1.62%	4,707,103
05/06/2026	59.28	59.45	58.81	59.13	+2.19%	4,059,682
05/05/2026	57.66	58.08	57.24	57.86	-0.49%	4,466,250
05/04/2026	58.14	58.38	57.88	58.15	-1.76%	3,458,440
05/01/2026	59.44	60.16	59.19	59.19	+1.32%	4,545,701
04/30/2026	57.45	58.71	57.45	58.42	+3.66%	6,247,571
04/29/2026	56.52	56.79	56.25	56.36	-1.37%	2,930,690
04/28/2026	57.28	57.41	56.84	57.14	+0.33%	4,399,500
04/27/2026	57.44	57.69	56.94	56.95	-1.08%	4,097,064
04/24/2026	58.08	58.25	57.37	57.58	+1.06%	3,310,996
04/23/2026	56.98	57.10	56.67	56.97	+0.16%	4,081,276
04/22/2026	56.58	57.01	56.50	56.88	+0.83%	4,766,131
04/21/2026	57.18	57.24	56.41	56.42	-1.73%	3,580,096
04/20/2026	57.68	57.77	57.32	57.41	-0.97%	5,220,283
04/17/2026	57.63	58.39	57.56	57.97	+2.18%	5,081,694
04/16/2026	57.05	57.34	56.64	56.74	-1.39%	4,229,560
04/15/2026	57.47	57.76	57.23	57.54	+0.48%	5,274,783
04/14/2026	57.59	57.90	57.25	57.26	-0.72%	2,990,528
04/13/2026	57.51	57.78	57.37	57.68	-0.19%	3,235,779
04/10/2026	58.27	58.36	57.64	57.79	-0.21%	3,527,482
04/09/2026	56.85	58.18	56.79	57.90	+0.36%	5,624,309
04/08/2026	57.64	57.79	57.24	57.70	+4.58%	4,987,329
04/07/2026	55.48	55.66	55.17	55.17	-0.59%	4,949,881
04/06/2026	55.00	55.57	54.65	55.50	+1.05%	2,927,725
04/02/2026	54.90	55.23	54.55	54.92	-1.09%	6,364,388
04/01/2026	54.58	55.72	54.43	55.53	-1.60%	13,873,391
03/31/2026	58.00	58.22	55.12	56.43	-5.02%	18,780,923
03/30/2026	59.17	59.66	58.88	59.41	+1.03%	3,643,884
03/27/2026	59.23	59.57	58.81	58.81	-0.74%	4,533,514
03/26/2026	59.95	60.23	59.18	59.24	-1.63%	3,459,760
03/25/2026	60.39	60.40	59.75	60.22	+0.30%	4,613,567
03/24/2026	59.97	60.59	59.90	60.04	-0.74%	3,361,327
03/23/2026	61.25	61.77	60.49	60.49	-0.67%	5,502,346
03/20/2026	61.53	61.64	60.77	60.90	-0.05%	9,767,970
03/19/2026	61.29	61.60	60.67	60.93	-1.35%	4,173,029
03/18/2026	62.84	63.01	61.72	61.76	-4.69%	6,374,435
03/17/2026	64.82	65.57	64.61	64.80	-0.02%	4,054,598
03/16/2026	64.61	65.04	64.50	64.81	+2.15%	3,381,513
03/13/2026	63.85	64.15	63.34	63.44	-0.54%	2,884,699
03/12/2026	64.51	64.86	63.75	63.79	-1.12%	2,921,587
03/12/2026	$3.59 Earnings
03/11/2026	65.27	65.27	64.40	64.51	-1.88%	3,203,739
03/10/2026	65.40	66.14	65.20	65.75	+0.03%	3,232,557
03/09/2026	65.35	65.92	64.88	65.73	-0.69%	4,779,553
03/06/2026	65.70	66.20	65.38	66.19	-0.85%	3,811,378
03/05/2026	67.19	67.40	66.59	66.75	-2.43%	4,676,377
03/04/2026	68.44	68.44	67.81	68.41	-0.12%	2,919,711
03/03/2026	68.36	68.71	67.80	68.49	-3.26%	4,827,520
03/02/2026	71.46	71.55	70.45	70.80	-3.08%	3,444,561
02/27/2026	72.63	73.21	72.52	73.05	+1.41%	2,714,626
02/27/2026	$0.55 Dividend
02/26/2026	72.26	72.50	71.80	72.03	+0.11%	2,606,597
02/25/2026	72.13	72.29	71.53	71.96	-1.86%	2,833,404
02/24/2026	73.23	73.47	72.86	73.32	+0.82%	4,002,435
02/23/2026	71.87	72.94	71.84	72.72	+1.02%	4,884,785
02/20/2026	71.37	72.03	71.09	71.99	+1.69%	3,670,765
02/19/2026	70.93	71.07	70.55	70.79	-0.57%	3,521,067
02/18/2026	71.85	72.04	70.96	71.19	-2.08%	4,147,757
02/17/2026	73.06	73.13	72.06	72.70	-0.84%	4,297,324
02/13/2026	73.01	73.70	72.66	73.32	+1.54%	7,035,200
02/12/2026	70.76	72.69	70.24	72.21	+0.26%	8,134,393
02/11/2026	71.17	72.07	70.83	72.02	+1.81%	3,432,547
02/10/2026	70.42	71.11	70.21	70.75	+0.85%	2,084,251
02/09/2026	70.35	70.54	69.59	70.15	-1.05%	2,668,954
02/06/2026	70.27	70.93	70.18	70.89	+0.77%	2,915,031
02/05/2026	69.94	70.54	69.44	70.35	+1.10%	3,854,810
02/04/2026	69.42	69.94	69.36	69.59	+2.37%	4,273,941
02/03/2026	66.63	68.35	66.55	67.97	+0.55%	3,385,737
02/02/2026	67.73	67.79	67.13	67.60	+0.60%	2,868,368