Unilever PLC Common Stock (UL)

57.45Last Price

-0.85 (-1.46%)Change

Unilever Plc is a multinational consumer goods company that specializes in a wide range of products in several key categories, including food and beverages, cleaning agents, beauty and personal care items, and health and wellness products

With a focus on sustainability and innovation, Unilever aims to deliver high-quality brands that enhance daily life while addressing environmental and social concerns. Its portfolio includes well-known brands that cater to diverse consumer needs across global markets, reflecting the company’s commitment to meeting the evolving preferences of its customers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	58.10	58.47	57.79	58.30	3,290,701	58.30
1/29/2025	57.53	57.63	57.12	57.27	3,445,671	57.27
1/28/2025	58.22	58.24	57.38	57.48	2,948,368	57.48
1/27/2025	57.66	58.25	57.48	58.13	2,920,571	58.13
1/24/2025	56.66	56.81	56.46	56.50	2,940,044	56.50
1/23/2025	56.59	56.75	56.29	56.67	2,170,589	56.67
1/22/2025	56.65	56.66	55.99	56.05	2,129,757	56.05
1/21/2025	56.79	57.09	56.60	56.91	3,018,276	56.91
1/17/2025	56.02	56.28	55.59	55.66	3,801,438	55.66
1/16/2025	54.82	55.56	54.76	55.44	1,801,125	55.44
1/15/2025	55.07	55.14	54.60	54.72	2,640,260	54.72
1/14/2025	54.72	54.86	54.61	54.74	2,557,532	54.74
1/13/2025	54.88	55.16	54.76	55.03	1,850,799	55.03
1/10/2025	55.63	55.77	55.08	55.13	2,718,431	55.13
1/08/2025	55.58	56.15	55.28	56.14	1,976,605	56.14
1/07/2025	56.04	56.43	55.83	55.85	2,260,710	55.85
1/06/2025	55.56	55.85	55.30	55.43	2,128,991	55.43
1/03/2025	57.03	57.04	56.46	56.51	2,346,019	56.51
1/02/2025	56.89	57.05	56.50	56.52	1,911,646	56.52
12/31/2024	56.76	0.00	56.76	56.70	0	56.70
12/30/2024	57.17	57.21	56.64	56.76	2,063,720	56.76
12/27/2024	57.26	57.65	57.26	57.46	1,809,310	57.46
12/26/2024	57.00	57.60	57.00	57.52	1,868,915	57.52
12/24/2024	57.08	57.26	57.03	57.19	947,364	57.19
12/23/2024	57.27	57.33	56.92	57.19	2,092,731	57.19
12/20/2024	56.96	57.67	56.87	57.16	7,572,029	57.16
12/19/2024	57.70	57.83	57.32	57.57	1,953,890	57.57
12/18/2024	58.70	58.90	57.83	57.83	3,107,266	57.83
12/17/2024	58.97	59.52	58.94	59.30	2,216,774	59.30
12/16/2024	58.96	59.90	58.94	59.32	3,580,662	59.32
12/13/2024	58.97	58.97	58.61	58.87	1,291,256	58.87
12/12/2024	58.56	59.21	58.53	58.71	2,295,191	58.71
12/11/2024	58.94	59.24	58.72	58.78	2,400,196	58.78
12/10/2024	58.56	58.84	58.37	58.71	3,382,084	58.71
12/09/2024	58.59	59.07	58.45	58.84	3,362,717	58.84
12/06/2024	59.64	59.72	58.90	59.04	1,758,350	59.04
12/05/2024	59.49	59.69	59.39	59.55	1,231,019	59.55
12/04/2024	58.91	59.40	58.84	59.37	1,643,814	59.37
12/03/2024	59.88	59.91	59.31	59.38	1,756,956	59.38
12/02/2024	59.96	59.99	59.52	59.91	2,203,408	59.91
11/29/2024	59.70	59.90	59.52	59.84	1,233,415	59.84
11/27/2024	59.74	60.02	59.69	59.74	1,781,232	59.74
11/26/2024	59.28	59.28	58.85	59.10	2,118,653	59.10
11/25/2024	58.95	59.15	58.68	58.78	2,773,109	58.78
11/22/2024	58.27	58.87	58.24	58.61	3,004,004	58.61
11/21/2024	57.22	57.66	57.17	57.63	2,930,270	57.63
11/20/2024	57.50	57.63	56.98	57.55	2,853,882	57.55
11/19/2024	57.51	57.97	57.48	57.86	2,002,882	57.86
11/18/2024	57.28	58.03	57.28	57.90	3,623,933	57.90
11/15/2024	57.09	57.57	56.87	57.40	2,057,759	57.40
11/14/2024	57.44	57.65	57.37	57.40	2,050,130	57.40
11/13/2024	57.34	57.54	56.97	57.38	1,733,801	57.38
11/12/2024	57.61	57.73	57.41	57.57	2,919,293	57.57
11/11/2024	58.50	58.66	58.16	58.23	3,118,933	58.23
11/08/2024	58.69	59.01	58.53	59.00	3,283,742	59.00
11/07/2024	59.54	59.80	59.42	59.61	1,642,521	59.13
11/06/2024	60.04	60.07	59.06	59.27	2,201,213	58.80
11/05/2024	61.37	61.73	61.22	61.66	1,169,009	61.17
11/04/2024	61.72	61.88	61.30	61.31	1,410,950	60.82
11/01/2024	61.77	61.84	61.28	61.32	1,789,242	60.83
10/31/2024	60.92	61.12	60.75	60.91	2,895,967	60.42