Unilever PLC Common Stock (UL)

Historical Prices For Unilever PLC Common Stock (UL)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	63.47	63.59	63.05	63.41	2,728,081	63.41
5/30/2025	63.58	63.91	63.51	63.84	2,356,356	63.84
5/29/2025	63.23	63.58	63.12	63.57	2,144,570	63.57
5/28/2025	63.07	63.42	63.01	63.30	2,032,017	63.30
5/27/2025	63.76	64.08	63.60	63.74	1,836,583	63.74
5/23/2025	63.33	63.78	62.92	63.78	1,460,798	63.78
5/22/2025	63.04	63.50	62.84	63.31	1,849,162	63.31
5/21/2025	63.41	63.73	63.33	63.46	1,471,020	63.46
5/20/2025	62.77	63.32	62.76	63.29	1,984,554	63.29
5/19/2025	62.00	62.49	61.98	62.45	1,876,551	62.45
5/16/2025	61.35	61.80	61.26	61.75	1,691,298	61.75
5/15/2025	61.38	61.86	61.20	61.84	1,995,208	61.32
5/14/2025	60.90	60.93	60.51	60.60	1,856,342	60.09
5/13/2025	60.90	61.04	60.52	60.77	2,691,448	60.26
5/12/2025	61.27	61.63	61.05	61.44	2,701,338	60.92
5/09/2025	62.62	62.82	62.41	62.50	2,026,011	61.97
5/08/2025	63.03	63.20	62.51	62.58	2,698,997	62.05
5/07/2025	63.87	64.38	63.66	64.11	2,081,159	63.57
5/06/2025	64.21	64.21	63.80	63.90	1,751,992	63.36
5/05/2025	63.80	63.84	63.25	63.47	1,303,388	62.94
5/02/2025	63.62	63.72	63.23	63.50	1,978,210	62.97
5/01/2025	63.26	63.28	62.63	62.99	2,337,437	62.46
4/30/2025	63.68	63.88	63.16	63.55	2,258,292	63.02
4/29/2025	62.71	63.14	62.58	63.14	1,956,435	62.61
4/28/2025	62.96	63.20	62.63	63.18	1,938,937	62.65
4/25/2025	62.76	62.87	62.34	62.62	2,318,899	62.09
4/24/2025	63.87	64.03	63.55	63.69	2,374,757	63.15
4/23/2025	63.81	64.24	63.09	64.22	5,486,469	63.68
4/22/2025	65.16	65.66	64.83	65.43	4,101,109	64.88
4/21/2025	63.79	64.20	63.45	63.67	3,345,420	63.13
4/17/2025	63.18	64.12	63.18	63.84	3,154,037	63.30
4/16/2025	62.81	62.95	62.27	62.57	2,881,709	62.04
4/15/2025	61.92	62.37	61.83	62.15	2,274,331	61.63
4/14/2025	61.43	62.24	61.35	62.24	3,318,967	61.72
4/11/2025	60.90	61.95	60.64	61.91	3,906,268	61.39
4/10/2025	59.37	60.20	58.86	59.91	3,292,601	59.41
4/09/2025	57.46	59.65	57.35	59.42	5,222,166	58.92
4/08/2025	58.74	59.08	57.66	57.90	5,119,180	57.41
4/07/2025	57.57	58.64	56.80	57.90	7,527,321	57.41
4/04/2025	62.04	62.38	60.04	59.92	5,916,507	59.42
4/03/2025	62.35	63.03	62.16	62.55	6,599,422	62.02
4/02/2025	60.00	60.22	59.65	59.86	2,438,326	59.36
4/01/2025	59.82	59.85	59.37	59.57	1,825,972	59.07
3/31/2025	59.59	59.95	59.28	59.55	2,764,744	59.05
3/28/2025	59.17	59.40	58.98	59.18	3,362,459	58.68
3/27/2025	58.19	58.75	58.18	58.67	3,492,437	58.18
3/26/2025	57.69	58.24	57.67	58.19	2,286,363	57.70
3/25/2025	58.45	58.49	58.01	58.09	2,219,058	57.60
3/24/2025	58.56	58.72	58.00	58.14	2,254,739	57.65
3/21/2025	58.77	58.97	58.57	58.65	2,248,669	58.16
3/20/2025	59.02	59.29	58.69	59.23	2,840,445	58.73
3/19/2025	58.71	58.97	58.55	58.92	1,891,221	58.42
3/18/2025	58.78	59.13	58.68	58.71	1,887,693	58.22
3/17/2025	59.46	59.97	59.36	59.72	2,312,403	59.22
3/14/2025	58.48	58.84	58.41	58.71	1,567,963	58.22
3/13/2025	58.58	58.72	58.17	58.63	2,152,835	58.14
3/12/2025	59.26	59.51	59.03	59.03	2,749,961	58.53
3/11/2025	60.06	60.07	58.97	59.33	2,967,031	58.83
3/10/2025	60.63	61.26	59.97	60.29	3,702,066	59.78
3/07/2025	59.05	59.64	58.94	59.23	2,380,233	58.73
3/06/2025	58.22	58.58	58.18	58.25	1,764,489	57.76
3/05/2025	58.12	58.67	58.05	58.35	2,126,632	57.86
3/04/2025	58.89	59.12	57.96	58.02	3,161,534	57.53
3/03/2025	57.28	57.81	57.22	57.71	2,247,128	57.22