Get the Stockscreener App
59.28
0.70%
0.41
After Hours:
59.28
Unilever Plc Adr Stock (UL) Price History
The historical daily chart and data for Unilever Plc Adr stock (UL), adjusted for splits and dividends, show that the latest closing stock price as of November 20, 2025, is $59.28.
- Unilever Plc Adr all-time high stock price is $65.87, occurred on September 27, 2024.
- The lowest Unilever Plc Adr stock price recorded was $37.63 on February 05, 2014. Since then, Unilever Plc Adr's stock price has risen over 57.53% to $59.28 now.
- The 52-week high stock price for UL is $65.66, representing a 10.76% increase from the current share price, occurred on April 22, 2025.
- The 52-week low stock price for UL is $54.32, indicating a -8.37% decrease from the current share price, occurred on February 18, 2025.
- The closing price of Unilever Plc Adr (UL) stock in the beginning of 2024 was $54.06. The stock closed the year at $50.35, a loss of over -6.86% for the year.
The table below shows more information about UL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2025 | $59.38 | $58.80 | $0.58 | 3,402,239.0 | +0.70% |
| Nov 19, 2025 | $59.56 | $58.84 | $0.725 | 2,166,990.0 | -0.88% |
| Nov 18, 2025 | $59.51 | $59.02 | $0.49 | 2,611,653.0 | +0.30% |
| Nov 17, 2025 | $59.63 | $59.12 | $0.515 | 2,202,689.0 | -0.05% |
| Nov 14, 2025 | $59.97 | $59.18 | $0.7805 | 3,162,347.0 | -1.81% |
| Nov 13, 2025 | $60.76 | $60.14 | $0.6149 | 2,313,676.0 | -1.08% |
| Nov 12, 2025 | $61.22 | $60.52 | $0.70 | 2,183,885.0 | -0.13% |
| Nov 11, 2025 | $61.38 | $61.01 | $0.37 | 2,599,660.0 | +0.43% |
| Nov 10, 2025 | $61.01 | $60.57 | $0.44 | 2,887,912.0 | -1.07% |
| Nov 07, 2025 | $61.58 | $60.40 | $1.18 | 4,017,088.0 | +0.92% |
| Nov 06, 2025 | $61.26 | $60.67 | $0.58 | 2,628,338.0 | -0.62% |
| Nov 05, 2025 | $61.34 | $60.78 | $0.565 | 3,323,284.0 | +0.79% |
| Nov 04, 2025 | $60.84 | $60.31 | $0.525 | 2,820,873.0 | +0.23% |
| Nov 03, 2025 | $60.84 | $60.20 | $0.635 | 2,552,885.0 | +0.80% |
| Oct 31, 2025 | $60.66 | $60.16 | $0.494 | 3,083,722.0 | -1.12% |
| Oct 30, 2025 | $61.03 | $60.59 | $0.44 | 3,524,771.0 | -0.16% |
| Oct 29, 2025 | $61.57 | $60.82 | $0.75 | 3,029,589.0 | -1.53% |
| Oct 28, 2025 | $62.16 | $61.66 | $0.505 | 3,798,895.0 | -1.26% |
| Oct 27, 2025 | $62.72 | $62.19 | $0.535 | 2,119,873.0 | +0.06% |
| Oct 24, 2025 | $62.81 | $62.19 | $0.625 | 3,029,880.0 | +0.56% |
| Oct 23, 2025 | $63.40 | $62.26 | $1.14 | 4,897,514.0 | +0.23% |
| Oct 22, 2025 | $62.77 | $61.80 | $0.97 | 3,874,525.0 | -0.26% |
Unilever Plc Adr Stock (UL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Unilever Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Unilever Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Unilever Plc Adr Stock (UL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $61.58 | $58.80 | $2.78 | 42,275,758.0 | -1.51% |
| Oct, 2025 | $63.40 | $58.24 | $5.16 | 77,382,021.0 | +1.54% |
| Sep, 2025 | $65.01 | $58.71 | $6.30 | 49,906,089.0 | -6.20% |
| Aug, 2025 | $63.70 | $59.82 | $3.88 | 45,976,741.0 | +8.16% |
| Jul, 2025 | $61.72 | $58.16 | $3.56 | 45,345,745.0 | -4.48% |
| Jun, 2025 | $63.65 | $60.37 | $3.28 | 43,514,528.0 | -4.18% |
| May, 2025 | $64.38 | $60.51 | $3.87 | 42,119,725.0 | +0.46% |
| Apr, 2025 | $65.66 | $56.80 | $8.86 | 75,918,652.0 | +6.72% |
| Mar, 2025 | $61.26 | $57.22 | $4.04 | 49,166,010.0 | +5.21% |
| Feb, 2025 | $59.30 | $54.32 | $4.98 | 52,742,898.0 | -1.36% |
| Jan, 2025 | $58.47 | $54.60 | $3.87 | 49,826,345.0 | +1.20% |
Unilever Plc Adr Stock (UL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.99 | $56.64 | $3.35 | 47,246,690.0 | -5.15% |
| Nov, 2024 | $61.88 | $56.87 | $5.01 | 44,447,439.0 | -1.76% |
| Oct, 2024 | $64.75 | $60.17 | $4.58 | 39,358,386.0 | -6.23% |
| Sep, 2024 | $65.87 | $64.17 | $1.70 | 37,816,156.0 | +0.26% |
| Aug, 2024 | $65.17 | $60.06 | $5.11 | 65,566,643.0 | +5.52% |
| Jul, 2024 | $61.62 | $54.41 | $7.22 | 64,023,866.0 | +11.66% |
| Jun, 2024 | $56.47 | $54.69 | $1.78 | 43,981,597.0 | +0.44% |
| May, 2024 | $54.98 | $51.45 | $3.53 | 59,699,854.0 | +5.59% |
| Apr, 2024 | $51.96 | $46.45 | $5.51 | 71,365,241.0 | +3.31% |
| Mar, 2024 | $50.27 | $48.42 | $1.85 | 51,966,111.0 | +2.49% |
| Feb, 2024 | $51.42 | $48.54 | $2.88 | 52,484,517.0 | +0.58% |
| Jan, 2024 | $49.43 | $46.78 | $2.65 | 64,176,177.0 | +0.43% |
Unilever Plc Adr Stock (UL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.68 | $47.20 | $1.48 | 47,998,011.0 | +1.64% |
| Nov, 2023 | $48.92 | $46.92 | $2.00 | 54,861,664.0 | +0.74% |
| Oct, 2023 | $49.31 | $46.16 | $3.15 | 50,982,094.0 | -4.15% |
| Sep, 2023 | $51.74 | $48.66 | $3.08 | 31,888,860.0 | -3.18% |
| Aug, 2023 | $53.82 | $50.30 | $3.52 | 40,860,709.0 | -5.04% |
| Jul, 2023 | $54.38 | $50.90 | $3.48 | 37,770,786.0 | +3.07% |
| Jun, 2023 | $52.25 | $49.70 | $2.55 | 48,634,152.0 | +4.39% |
| May, 2023 | $55.77 | $49.78 | $5.99 | 40,801,662.0 | -10.07% |
| Apr, 2023 | $55.99 | $51.80 | $4.19 | 38,029,216.0 | +6.93% |
| Mar, 2023 | $52.21 | $48.57 | $3.64 | 49,319,250.0 | +4.01% |
| Feb, 2023 | $52.34 | $49.12 | $3.22 | 33,719,748.0 | -2.29% |
| Jan, 2023 | $51.66 | $49.56 | $2.09 | 37,207,693.0 | +1.49% |
0.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):