Unilever PLC ADR (UL) Historical Stock Data
64.94 ↑0.12 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UL is up 0.09% a day on average. There have been 15 days where Unilever PLC ADR closed green and 15 days where UL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 64.42 | 64.94 | ↑$0.52 (0.81%) | 64.42 | 64.95 | 2.64M |
| 2025-12-11 | 64.71 | 64.82 | ↑$0.11 (0.17%) | 64.59 | 65.23 | 4.72M |
| 2025-12-10 | 64.30 | 63.86 | ↓$0.44 (-0.68%) | 63.55 | 64.57 | 3.21M |
| 2025-12-09 | 62.35 | 64.04 | ↑$1.69 (2.71%) | 62.07 | 65.07 | 3.51M |
| 2025-12-08 | 55.88 | 55.30 | ↓$0.58 (-1.04%) | 55.06 | 56.04 | 5.62M |
| 2025-12-05 | 59.03 | 59.48 | ↑$0.45 (0.76%) | 58.96 | 59.55 | 4M |
| 2025-12-04 | 59.52 | 59.11 | ↓$0.41 (-0.69%) | 59.03 | 59.66 | 2.78M |
| 2025-12-03 | 59.60 | 59.36 | ↓$0.24 (-0.40%) | 59.27 | 60.10 | 2.64M |
| 2025-12-02 | 59.44 | 59.53 | ↑$0.09 (0.15%) | 58.98 | 59.74 | 4.44M |
| 2025-12-01 | 61.04 | 60.35 | ↓$0.69 (-1.13%) | 60.29 | 61.11 | 3.69M |
| 2025-11-28 | 60.27 | 60.59 | ↑$0.32 (0.53%) | 60.24 | 60.73 | 4.22M |
| 2025-11-26 | 60.23 | 60.20 | ↓$0.03 (-0.05%) | 60.01 | 60.28 | 2.12M |
| 2025-11-25 | 59.98 | 60.23 | ↑$0.25 (0.42%) | 59.96 | 60.51 | 2.36M |
| 2025-11-24 | 60.13 | 59.60 | ↓$0.53 (-0.88%) | 59.50 | 60.18 | 2.80M |
| 2025-11-21 | 59.77 | 60.40 | ↑$0.63 (1.06%) | 59.68 | 60.53 | 3.52M |
| 2025-11-20 | 58.97 | 59.28 | ↑$0.31 (0.53%) | 58.80 | 59.38 | 3.40M |
| 2025-11-19 | 59.50 | 58.87 | ↓$0.63 (-1.06%) | 58.84 | 59.56 | 2.08M |
| 2025-11-18 | 59.26 | 59.39 | ↑$0.13 (0.22%) | 59.03 | 59.51 | 2.51M |
| 2025-11-17 | 59.36 | 59.21 | ↓$0.15 (-0.25%) | 59.12 | 59.63 | 2.08M |
| 2025-11-14 | 59.80 | 59.24 | ↓$0.56 (-0.94%) | 59.18 | 59.96 | 3.08M |
| 2025-11-13 | 60.40 | 60.33 | ↓$0.07 (-0.12%) | 60.14 | 60.76 | 2.20M |
| 2025-11-12 | 60.69 | 60.99 | ↑$0.30 (0.49%) | 60.53 | 61.22 | 2.19M |
| 2025-11-11 | 61.38 | 61.07 | ↓$0.31 (-0.51%) | 61.01 | 61.38 | 2.52M |
| 2025-11-10 | 61.00 | 60.81 | ↓$0.19 (-0.31%) | 60.57 | 61.01 | 2.89M |
| 2025-11-07 | 60.45 | 61.47 | ↑$1.02 (1.69%) | 60.40 | 61.58 | 3.87M |
| 2025-11-06 | 60.93 | 60.91 | ↓$0.02 (-0.03%) | 60.68 | 61.26 | 2.55M |
| 2025-11-05 | 60.96 | 61.29 | ↑$0.33 (0.54%) | 60.78 | 61.35 | 3.21M |
| 2025-11-04 | 60.48 | 60.81 | ↑$0.33 (0.55%) | 60.31 | 60.84 | 2.82M |
| 2025-11-03 | 60.35 | 60.67 | ↑$0.32 (0.53%) | 60.20 | 60.84 | 2.43M |
| 2025-10-31 | 60.42 | 60.19 | ↓$0.23 (-0.38%) | 60.16 | 60.66 | 2.88M |
Create an account or log in to view more rows.
$UL green shoots
$UL the price is wrong
$UL Free money indeed??
$UL nice
$UL wow! I sold too early
$UL HOLDING STRONG FOR ALL OF YOU
$UL wow
$UL who here can't stand the CEO?
$UL is anyone really buying this shit
$UL finally a pullback