UL | UNILEVER SP ADS | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

UNILEVER SP ADS (UL)

NYSE

$65.84-$1.16 (-1.73%)

Price as of Oct 22, 2026 7:30 PM EDT

$138.7B
Market Cap
-4.74%
1-Year Change
N/A
Industry

1 Month
+3.59%

Low Price$59.58

High Price$67.00
3 Months
+6.83%

Low Price$59.58

High Price$67.00
1 Year
-4.74%

Low Price$54.59

High Price$72.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	65.37	67.03	65.26	67.00	+4.04%	4,242,316
10/21/2026	64.93	65.00	64.13	64.40	-1.26%	3,127,386
10/20/2026	65.63	65.98	64.62	65.22	+0.11%	5,077,300
10/19/2026	65.14	65.42	64.97	65.15	-1.53%	2,770,441
10/16/2026	65.51	66.46	65.44	66.16	+2.34%	5,530,065
10/15/2026	65.30	65.95	64.43	64.65	+1.24%	7,812,973
10/14/2026	63.17	63.89	62.99	63.86	+2.19%	2,836,450
10/13/2026	63.69	63.73	62.43	62.49	-0.73%	2,393,838
10/12/2026	62.53	62.95	62.27	62.95	+1.11%	2,157,780
10/09/2026	61.75	62.26	61.74	62.26	+0.52%	2,083,328
10/08/2026	61.26	61.95	61.14	61.94	+1.57%	2,978,958
10/07/2026	61.08	61.26	60.88	60.98	+0.30%	2,873,916
10/06/2026	60.34	60.99	60.24	60.80	+1.37%	2,922,438
10/05/2026	59.67	60.08	59.54	59.98	+0.47%	2,655,775
10/02/2026	59.89	59.99	59.41	59.70	+0.20%	3,079,125
10/01/2026	59.83	59.94	59.22	59.58	-1.89%	4,993,994
09/30/2026	62.25	62.25	60.71	60.73	-0.83%	3,355,723
09/29/2026	61.38	61.47	60.90	61.24	-2.06%	3,580,700
09/28/2026	62.09	62.55	61.75	62.53	-0.02%	2,820,139
09/25/2026	62.05	62.56	61.89	62.54	+0.47%	2,740,424
09/24/2026	62.61	62.87	62.13	62.25	+0.14%	2,411,415
09/23/2026	62.72	62.95	62.00	62.16	-1.22%	2,081,330
09/22/2026	63.02	63.25	62.71	62.93	+1.22%	2,044,962
09/21/2026	62.23	62.38	61.86	62.17	+0.57%	2,047,619
09/18/2026	61.73	61.99	61.54	61.82	-0.64%	2,786,725
09/17/2026	62.58	62.67	62.01	62.22	-0.35%	2,141,695
09/16/2026	62.45	62.72	62.32	62.44	0.00%	2,307,294
09/15/2026	62.55	62.98	62.42	62.44	-1.78%	2,864,921
09/14/2026	63.36	63.86	62.99	63.57	+2.50%	4,350,558
09/11/2026	61.97	62.16	61.69	62.02	+0.63%	3,132,133
09/10/2026	62.32	62.48	61.52	61.63	-1.38%	2,659,105
09/09/2026	62.90	63.03	62.48	62.49	-1.65%	3,555,186
09/08/2026	64.02	64.22	63.47	63.54	-1.03%	2,450,900
09/04/2026	64.20	64.65	64.13	64.20	-0.06%	3,128,264
09/03/2026	64.46	64.60	63.69	64.24	-0.51%	5,151,459
09/02/2026	64.34	64.80	64.01	64.57	+0.30%	3,790,275
09/01/2026	64.84	65.55	64.38	64.38	-0.72%	6,221,316
08/31/2026	64.80	65.13	64.65	64.85	-0.34%	4,532,360
08/28/2026	64.83	65.30	64.80	65.07	+1.01%	4,566,120
08/27/2026	64.17	64.82	63.99	64.42	-0.83%	4,323,760
08/26/2026	65.58	65.63	64.93	64.96	-0.29%	4,089,111
08/25/2026	64.42	65.35	64.32	65.15	-0.26%	5,051,389
08/24/2026	64.43	65.34	64.43	65.32	+1.84%	2,961,369
08/21/2026	63.31	64.18	63.22	64.14	+1.17%	2,643,615
08/20/2026	63.30	63.75	63.13	63.40	+0.35%	3,541,306
08/19/2026	62.50	63.26	62.41	63.18	+1.85%	4,504,973
08/18/2026	61.57	62.31	61.49	62.03	+1.31%	5,287,472
08/17/2026	61.17	61.42	60.98	61.23	-1.39%	3,650,452
08/14/2026	62.38	62.61	62.05	62.09	-0.94%	2,007,891
08/13/2026	62.27	62.75	62.17	62.68	+1.56%	2,076,462
08/12/2026	61.57	61.93	61.42	61.72	-1.04%	2,381,660
08/11/2026	62.22	62.58	62.13	62.37	-0.78%	2,187,344
08/10/2026	62.55	62.86	62.03	62.86	-0.16%	1,972,355
08/07/2026	63.05	63.49	62.74	62.96	-0.27%	2,743,245
08/07/2026	$0.53 Dividend
08/06/2026	63.83	63.98	62.94	63.13	-1.20%	2,436,872
08/05/2026	63.83	64.14	63.38	63.89	+0.55%	3,636,055
08/04/2026	63.08	63.66	62.94	63.55	+0.44%	4,140,255
08/03/2026	63.79	64.01	63.14	63.27	+0.62%	7,821,755
07/31/2026	63.34	63.46	62.86	62.88	-2.85%	5,943,353
07/30/2026	65.05	65.24	64.56	64.73	-1.11%	7,835,634
07/29/2026	64.78	66.11	64.59	65.45	-1.30%	11,309,734
07/28/2026	66.09	66.88	65.72	66.31	+8.96%	13,664,499
07/28/2026	$1.88 Earnings
07/27/2026	60.55	61.54	60.51	60.86	+0.71%	4,095,780
07/24/2026	60.17	60.60	59.91	60.43	+1.21%	2,236,673
07/23/2026	59.75	60.06	59.40	59.71	-2.62%	5,657,932
07/22/2026	61.50	61.67	61.00	61.31	+1.71%	3,414,304
07/21/2026	60.77	61.02	60.28	60.28	-1.95%	3,400,453
07/20/2026	61.68	61.97	61.43	61.48	-0.63%	3,658,315
07/17/2026	62.52	62.93	61.52	61.87	-0.51%	3,211,081
07/16/2026	60.79	62.27	60.75	62.19	+2.05%	3,455,846
07/15/2026	59.64	61.17	59.59	60.94	+1.00%	5,150,184
07/14/2026	60.79	60.92	60.32	60.33	-1.04%	4,074,032
07/13/2026	61.05	61.50	60.74	60.97	-0.39%	3,754,722
07/10/2026	60.77	61.39	60.51	61.21	+1.20%	4,191,859
07/09/2026	60.88	61.01	60.38	60.48	-1.37%	8,367,952
07/08/2026	61.53	61.69	61.13	61.32	-1.43%	2,415,032
07/07/2026	63.23	63.23	61.92	62.22	+1.88%	2,465,444
07/06/2026	61.45	61.53	60.48	61.07	-1.44%	2,349,066
07/02/2026	61.12	62.04	61.09	61.96	+2.61%	3,240,649
07/01/2026	59.83	60.42	59.67	60.38	+1.28%	2,704,170
06/30/2026	59.81	59.88	59.48	59.62	-1.76%	4,223,437
06/29/2026	60.12	60.73	59.84	60.69	+1.07%	5,096,532
06/26/2026	60.38	60.55	59.99	60.05	+0.02%	4,195,701
06/25/2026	59.81	60.41	59.79	60.04	+0.95%	3,422,470
06/24/2026	59.37	59.79	59.07	59.47	+1.22%	3,601,283
06/23/2026	58.27	58.80	58.23	58.76	+2.69%	3,136,125
06/22/2026	57.38	57.87	57.16	57.22	-1.20%	3,071,402
06/18/2026	57.33	58.12	57.28	57.91	+1.11%	3,553,726
06/17/2026	58.20	58.36	57.07	57.28	-2.13%	5,685,404
06/16/2026	58.41	58.76	58.16	58.53	+0.56%	2,213,582
06/15/2026	58.55	58.56	58.05	58.20	-0.39%	4,537,220
06/12/2026	58.43	58.63	58.05	58.43	+1.03%	4,002,653
06/11/2026	57.92	58.22	57.57	57.83	-0.55%	4,126,515
06/10/2026	57.59	58.62	57.41	58.15	+1.84%	4,676,023
06/09/2026	56.15	57.40	56.01	57.10	+2.66%	4,957,048
06/08/2026	55.48	55.83	55.29	55.62	-1.11%	4,972,325
06/05/2026	55.57	56.51	55.46	56.25	+3.03%	5,839,938
06/04/2026	55.10	55.20	54.29	54.59	-0.47%	4,375,709