NYSE - Nasdaq Real Time Price
USD
Unilever PLC (UL)
65.26
+1.08
(+1.68%)
At close: October 30 at 4:00:02 PM EDT
65.26
0.00
(0.00%)
After hours: October 30 at 4:33:26 PM EDT
Trade UL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
65.17
65.81
65.10
65.26
65.26
8,109,100
Oct 29, 2026
64.35
64.67
63.77
64.18
64.18
4,839,900
Oct 28, 2026
63.40
64.24
63.40
63.94
63.94
10,128,300
Oct 27, 2026
64.99
65.23
64.88
65.05
65.05
3,098,200
Oct 26, 2026
65.97
66.23
65.54
65.61
65.61
1,872,700
Oct 23, 2026
66.97
67.17
65.91
66.23
66.23
3,249,400
Oct 22, 2026
65.37
67.03
65.26
67.00
67.00
4,242,300
Oct 21, 2026
64.93
65.00
64.13
64.40
64.40
3,127,400
Oct 20, 2026
65.63
65.98
64.62
65.22
65.22
5,077,200
Oct 19, 2026
65.14
65.42
64.97
65.15
65.15
2,770,300
Oct 16, 2026
65.51
66.46
65.44
66.16
66.16
5,530,000
Oct 15, 2026
65.30
65.95
64.43
64.65
64.65
7,813,000
Oct 14, 2026
63.17
63.89
62.99
63.86
63.86
2,711,400
Oct 13, 2026
63.69
63.73
62.43
62.49
62.49
2,393,800
Oct 12, 2026
62.53
62.95
62.27
62.95
62.95
2,157,800
Oct 9, 2026
61.75
62.26
61.74
62.26
62.26
2,083,300
Oct 8, 2026
61.26
61.95
61.14
61.94
61.94
2,978,800
Oct 7, 2026
61.08
61.26
60.88
60.98
60.98
2,873,900
Oct 6, 2026
60.34
60.99
60.24
60.80
60.80
2,922,300
Oct 5, 2026
59.67
60.08
59.54
59.98
59.98
2,655,800
Oct 2, 2026
59.89
59.99
59.41
59.70
59.70
3,079,000
Oct 1, 2026
59.83
59.94
59.22
59.58
59.58
4,994,200
Sep 30, 2026
62.25
62.25
60.71
60.73
60.73
3,355,700
Sep 29, 2026
61.38
61.47
60.90
61.24
61.24
3,580,700
Sep 28, 2026
62.09
62.55
61.75
62.53
62.53
2,820,100
Sep 25, 2026
62.05
62.56
61.89
62.54
62.54
2,740,400
Sep 24, 2026
62.61
62.87
62.13
62.25
62.25
2,411,400
Sep 23, 2026
62.72
62.95
62.00
62.16
62.16
2,081,300
Sep 22, 2026
63.02
63.25
62.71
62.93
62.93
2,045,300
Sep 21, 2026
62.23
62.38
61.86
62.17
62.17
2,047,900
Sep 18, 2026
61.73
61.99
61.54
61.82
61.82
2,786,700
Sep 17, 2026
62.58
62.67
62.01
62.22
62.22
2,141,700
Sep 16, 2026
62.45
62.72
62.32
62.44
62.44
2,307,300
Sep 15, 2026
62.55
62.98
62.42
62.44
62.44
2,864,900
Sep 14, 2026
63.36
63.86
62.99
63.57
63.57
4,350,400
Sep 11, 2026
61.97
62.16
61.69
62.02
62.02
3,132,100
Sep 10, 2026
62.32
62.48
61.52
61.63
61.63
2,659,200
Sep 9, 2026
62.90
63.03
62.48
62.49
62.49
3,555,100
Sep 8, 2026
64.02
64.22
63.47
63.54
63.54
2,450,900
Sep 4, 2026
64.20
64.65
64.13
64.20
64.20
3,127,500
Sep 3, 2026
64.46
64.60
63.69
64.24
64.24
5,151,400
Sep 2, 2026
64.34
64.80
64.01
64.57
64.57
3,673,300
Sep 1, 2026
64.84
65.55
64.38
64.38
64.38
6,221,300
Aug 31, 2026
64.80
65.13
64.65
64.85
64.85
4,529,500
Aug 28, 2026
64.83
65.30
64.80
65.07
65.07
4,566,100
Aug 27, 2026
64.17
64.82
63.99
64.42
64.42
4,323,800
Aug 26, 2026
65.58
65.63
64.93
64.96
64.96
4,089,100
Aug 25, 2026
64.42
65.35
64.32
65.15
65.15
5,051,200
Aug 24, 2026
64.43
65.34
64.43
65.32
65.32
2,961,200
Aug 21, 2026
63.31
64.18
63.22
64.14
64.14
2,643,400
Aug 20, 2026
63.30
63.75
63.13
63.40
63.40
3,541,000
Aug 19, 2026
62.50
63.26
62.41
63.18
63.18
4,504,900
Aug 18, 2026
61.57
62.31
61.49
62.03
62.03
5,287,500
Aug 17, 2026
61.17
61.42
60.98
61.23
61.23
3,650,600
Aug 14, 2026
62.38
62.61
62.05
62.09
62.09
2,007,900
Aug 13, 2026
62.27
62.75
62.17
62.68
62.68
2,076,400
Aug 12, 2026
61.57
61.93
61.42
61.72
61.72
2,381,600
Aug 11, 2026
62.22
62.58
62.13
62.37
62.37
2,187,300
Aug 10, 2026
62.55
62.86
62.03
62.86
62.86
1,973,300
Aug 7, 2026
0.531
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
63.05
63.49
62.74
62.96
62.96
2,743,200
Aug 6, 2026
64.37
64.52
63.47
63.66
63.13
2,436,700
Aug 5, 2026
64.37
64.68
63.91
64.43
63.89
3,684,400
Aug 4, 2026
63.61
64.19
63.47
64.08
63.55
4,140,200
Aug 3, 2026
64.33
64.55
63.67
63.80
63.27
7,821,700
Jul 31, 2026
63.87
63.99
63.39
63.41
62.88
5,943,300
Jul 30, 2026
65.60
65.79
65.10
65.27
64.73
7,835,600
Jul 29, 2026
65.32
66.67
65.13
66.00
65.45
11,206,400
Jul 28, 2026
66.65
67.45
66.27
66.87
66.31
13,676,000
Jul 27, 2026
61.06
62.06
61.02
61.37
60.86
4,095,800
Jul 24, 2026
60.68
61.11
60.42
60.94
60.43
2,236,600
Jul 23, 2026
60.25
60.56
59.90
60.21
59.71
5,657,900
Jul 22, 2026
62.02
62.19
61.52
61.83
61.31
3,414,300
Jul 21, 2026
61.28
61.53
60.79
60.79
60.28
2,810,400
Jul 20, 2026
62.20
62.50
61.95
62.00
61.48
3,658,300
Jul 17, 2026
63.05
63.46
62.04
62.39
61.87
3,211,000
Jul 16, 2026
61.30
62.80
61.26
62.71
62.19
3,455,800
Jul 15, 2026
60.14
61.69
60.09
61.45
60.94
5,128,800
Jul 14, 2026
61.30
61.43
60.83
60.84
60.33
4,074,000
Jul 13, 2026
61.57
62.02
61.25
61.48
60.97
3,754,600
Jul 10, 2026
61.28
61.91
61.02
61.72
61.21
4,191,900
Jul 9, 2026
61.39
61.52
60.89
60.99
60.48
7,956,200
Jul 8, 2026
62.05
62.21
61.65
61.84
61.32
2,415,000
Jul 7, 2026
63.77
63.77
62.44
62.74
62.22
2,465,400
Jul 6, 2026
61.97
62.05
60.99
61.58
61.07
2,349,000
Jul 2, 2026
61.63
62.56
61.61
62.48
61.96
3,240,500
Jul 1, 2026
60.33
60.93
60.17
60.89
60.38
2,704,100
Jun 30, 2026
60.31
60.38
59.98
60.12
59.62
4,223,400
Jun 29, 2026
60.63
61.24
60.34
61.20
60.69
5,096,400
Jun 26, 2026
60.89
61.06
60.49
60.55
60.04
4,195,700
Jun 25, 2026
60.32
60.92
60.29
60.54
60.04
3,422,500
Jun 24, 2026
59.87
60.30
59.57
59.97
59.47
3,601,200
Jun 23, 2026
58.76
59.29
58.72
59.25
58.76
3,136,100
Jun 22, 2026
57.86
58.36
57.64
57.70
57.22
3,071,400
Jun 18, 2026
57.81
58.61
57.76
58.40
57.91
3,553,700
Jun 17, 2026
58.69
58.85
57.55
57.76
57.28
5,685,200
Jun 16, 2026
58.90
59.25
58.65
59.02
58.53
2,213,600
Jun 15, 2026
59.04
59.06
58.54
58.69
58.20
4,533,900
Jun 12, 2026
58.92
59.13
58.54
58.92
58.43
4,002,600
Jun 11, 2026
58.41
58.71
58.05
58.32
57.83
4,126,500
Jun 10, 2026
58.07
59.11
57.89
58.64
58.15
4,676,000
Jun 9, 2026
56.62
57.89
56.48
57.58
57.10
4,957,000
Jun 8, 2026
55.95
56.30
55.75
56.09
55.62
4,972,400
Jun 5, 2026
56.04
56.99
55.93
56.72
56.25
5,839,900
Jun 4, 2026
55.56
55.66
54.75
55.05
54.59
4,375,700
Jun 3, 2026
55.62
55.79
55.24
55.31
54.85
5,421,400
Jun 2, 2026
55.76
56.03
55.34
55.53
55.07
5,459,500
Jun 1, 2026
55.89
56.00
55.55
55.78
55.31
4,961,900
May 29, 2026
57.01
57.10
56.45
56.45
55.98
3,486,900
May 28, 2026
57.43
57.72
56.99
57.03
56.55
4,194,600
May 27, 2026
58.00
58.36
57.86
58.00
57.52
3,102,300
May 26, 2026
57.77
57.88
56.88
57.07
56.59
3,982,300
May 22, 2026
57.05
57.68
57.05
57.35
56.87
3,690,500
May 21, 2026
57.21
57.90
56.69
57.72
57.24
3,111,400
May 20, 2026
57.35
57.98
57.03
57.68
57.20
4,494,500
May 19, 2026
57.59
58.02
57.18
57.22
56.74
3,472,900
May 18, 2026
56.89
57.53
56.89
57.30
56.82
4,496,000
May 15, 2026
0.545
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
56.94
56.97
56.19
56.24
55.77
3,138,500
May 14, 2026
58.00
58.23
57.22
57.34
56.32
3,275,100
May 13, 2026
57.53
58.13
57.32
57.50
56.48
3,196,500
May 12, 2026
57.96
58.35
57.67
57.92
56.89
3,305,700
May 11, 2026
57.72
57.77
57.02
57.24
56.22
3,639,400
May 8, 2026
58.52
58.62
58.19
58.40
57.36
4,887,600
May 7, 2026
59.48
59.56
58.70
58.73
57.69
4,706,700
May 6, 2026
59.85
60.02
59.37
59.70
58.64
4,059,700
May 5, 2026
58.21
58.64
57.79
58.42
57.38
4,466,200
May 4, 2026
58.70
58.94
58.44
58.71
57.67
3,458,500
May 1, 2026
60.01
60.74
59.76
59.76
58.70
4,545,700
Apr 30, 2026
58.00
59.27
58.00
58.98
57.93
6,247,500
Apr 29, 2026
57.06
57.33
56.79
56.90
55.89
2,930,700
Apr 28, 2026
57.83
57.96
57.39
57.69
56.67
4,249,400
Apr 27, 2026
57.99
58.24
57.49
57.50
56.48
4,097,100
Apr 24, 2026
58.64
58.81
57.93
58.13
57.10
3,311,000
Apr 23, 2026
57.53
57.65
57.21
57.52
56.50
4,081,300
Apr 22, 2026
57.12
57.56
57.05
57.43
56.41
4,766,100
Apr 21, 2026
57.73
57.79
56.95
56.96
55.95
3,580,300
Apr 20, 2026
58.23
58.32
57.87
57.96
56.93
5,220,300
Apr 17, 2026
58.19
58.95
58.11
58.53
57.49
5,081,700
Apr 16, 2026
57.60
57.89
57.18
57.28
56.26
4,229,400
Apr 15, 2026
58.02
58.32
57.78
58.09
57.06
5,274,800
Apr 14, 2026
58.14
58.46
57.80
57.81
56.78
2,990,500
Apr 13, 2026
58.06
58.34
57.92
58.23
57.20
3,235,700
Apr 10, 2026
58.83
58.92
58.20
58.34
57.30
3,527,500
Apr 9, 2026
57.40
58.74
57.33
58.46
57.42
5,624,200
Apr 8, 2026
58.20
58.34
57.79
58.25
57.22
4,987,100
Apr 7, 2026
56.01
56.20
55.70
55.70
54.71
4,949,900
Apr 6, 2026
55.53
56.10
55.17
56.03
55.03
2,927,700
Apr 2, 2026
55.43
55.76
55.08
55.45
54.46
6,364,400
Apr 1, 2026
55.10
56.25
54.95
56.06
55.06
13,873,400
Mar 31, 2026
58.56
58.78
55.65
56.97
55.96
18,780,900
Mar 30, 2026
59.74
60.23
59.44
59.98
58.91
3,643,900
Mar 27, 2026
59.80
60.15
59.37
59.37
58.32
4,533,500
Mar 26, 2026
60.53
60.81
59.75
59.81
58.75
3,459,700
Mar 25, 2026
60.97
60.98
60.32
60.80
59.72
4,613,600
Mar 24, 2026
60.55
61.17
60.47
60.62
59.54
3,361,300
Mar 23, 2026
61.84
62.36
61.07
61.07
59.98
5,502,200
Mar 20, 2026
62.12
62.24
61.35
61.48
60.39
9,768,200
Mar 19, 2026
61.88
62.19
61.25
61.51
60.42
4,173,000
Mar 18, 2026
63.44
63.61
62.32
62.35
61.24
6,374,000
Mar 17, 2026
65.44
66.20
65.23
65.42
64.26
4,054,600
Mar 16, 2026
65.23
65.66
65.12
65.43
64.27
3,381,500
Mar 13, 2026
64.46
64.77
63.95
64.05
62.91
2,884,700
Mar 12, 2026
65.13
65.48
64.37
64.40
63.26
2,921,400
Mar 11, 2026
65.90
65.90
65.02
65.13
63.97
3,203,700
Mar 10, 2026
66.03
66.77
65.83
66.38
65.20
3,232,500
Mar 9, 2026
65.98
66.55
65.51
66.36
65.18
4,779,200
Mar 6, 2026
66.33
66.84
66.01
66.82
65.63
3,811,400
Mar 5, 2026
67.83
68.05
67.23
67.39
66.19
4,676,400
Mar 4, 2026
69.10
69.10
68.46
69.07
67.84
2,919,700
Mar 3, 2026
69.02
69.37
68.45
69.15
67.92
4,827,500
Mar 2, 2026
72.15
72.24
71.13
71.48
70.21
3,444,600
Feb 27, 2026
0.555
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
73.33
73.92
73.22
73.75
72.44
2,714,600
Feb 26, 2026
73.51
73.75
73.04
73.28
71.43
2,606,600
Feb 25, 2026
73.38
73.55
72.77
73.20
71.35
2,833,400
Feb 24, 2026
74.50
74.74
74.13
74.59
72.71
4,002,400
Feb 23, 2026
73.11
74.21
73.08
73.98
72.12
4,884,800
Feb 20, 2026
72.60
73.28
72.32
73.23
71.38
3,670,700
Feb 19, 2026
72.16
72.30
71.77
72.01
70.19
3,521,000
Feb 18, 2026
73.09
73.29
72.19
72.42
70.59
4,147,600
Feb 17, 2026
74.32
74.39
73.31
73.96
72.10
4,297,300
Feb 13, 2026
74.28
74.98
73.92
74.59
72.71
7,035,200
Feb 12, 2026
71.98
73.95
71.45
73.46
71.61
8,134,000
Feb 11, 2026
72.40
73.32
72.05
73.27
71.42
3,432,300
Feb 10, 2026
71.64
72.34
71.42
71.97
70.16
2,084,300
Feb 9, 2026
71.57
71.76
70.80
71.36
69.56
2,668,900
Feb 6, 2026
71.49
72.16
71.39
72.12
70.30
2,915,000
Feb 5, 2026
71.15
71.76
70.64
71.57
69.77
3,854,800
Feb 4, 2026
70.62
71.15
70.56
70.79
69.01
4,273,900
Feb 3, 2026
67.78
69.54
67.70
69.15
67.41
3,385,700
Feb 2, 2026
68.91
68.96
68.29
68.77
67.04
2,868,400
Jan 30, 2026
68.16
68.36
67.78
68.36
66.64
3,352,700
Jan 29, 2026
67.10
67.73
67.02
67.53
65.83
2,906,600
Jan 28, 2026
66.60
66.93
66.30
66.53
64.85
3,167,800
Jan 27, 2026
67.58
67.82
67.29
67.56
65.86
4,382,700
Jan 26, 2026
66.79
67.57
66.79
67.31
65.61
5,076,100
Jan 23, 2026
65.88
67.04
65.86
67.00
65.31
3,717,000
Jan 22, 2026
64.93
65.74
64.91
65.53
63.88
4,785,300
Jan 21, 2026
65.38
65.48
64.48
64.83
63.20
3,338,400
Jan 20, 2026
64.04
64.96
63.96
64.90
63.26
3,939,800
Jan 16, 2026
64.41
64.52
63.82
64.51
62.88
3,142,200
Jan 15, 2026
64.38
64.62
64.10
64.21
62.59
2,041,500
Jan 14, 2026
64.73
65.36
64.73
65.33
63.68
2,656,500
Jan 13, 2026
64.31
64.72
64.24
64.70
63.07
2,424,600
Jan 12, 2026
64.38
64.55
64.12
64.42
62.80
2,221,800
Jan 9, 2026
63.60
64.24
63.56
64.20
62.58
2,654,700
Jan 8, 2026
61.86
63.35
61.78
63.34
61.74
3,909,600
Jan 7, 2026
63.04
63.16
62.36
62.62
61.04
3,157,300
Jan 6, 2026
63.93
64.56
63.84
64.48
62.85
2,422,100
Jan 5, 2026
63.39
63.91
63.02
63.74
62.13
2,883,700
Jan 2, 2026
65.31
65.32
64.74
65.05
63.41
1,646,000
Dec 31, 2025
65.64
65.70
65.34
65.40
63.75
952,100
Dec 30, 2025
65.54
65.74
65.51
65.62
63.97
988,600
Dec 29, 2025
65.68
65.98
65.61
65.77
64.11
1,823,100
Dec 26, 2025
65.80
66.29
65.80
66.18
64.51
1,293,500
Dec 24, 2025
65.44
66.03
65.36
65.99
64.33
706,500
Dec 23, 2025
65.35
65.74
65.25
65.73
64.07
2,037,800
Dec 22, 2025
65.20
65.37
64.95
64.96
63.32
1,632,300
Dec 19, 2025
65.24
65.69
65.05
65.10
63.46
2,995,600
Dec 18, 2025
65.42
65.77
65.19
65.20
63.56
1,995,800
Dec 17, 2025
64.92
65.68
64.92
65.57
63.92
2,299,400
Dec 16, 2025
64.81
64.90
64.05
64.33
62.71
2,247,900
Dec 15, 2025
64.97
65.43
64.78
65.04
63.40
2,298,100
Dec 12, 2025
64.42
64.95
64.42
64.94
63.30
2,638,100
Dec 11, 2025
64.71
65.23
64.59
64.82
63.19
4,719,600
Dec 10, 2025
64.30
64.57
63.55
63.86
62.25
3,209,200
Dec 9, 2025
888:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
62.35
65.07
62.07
64.04
62.43
3,513,400
Dec 8, 2025
62.93
63.12
61.99
62.27
60.71
5,127,046
Dec 5, 2025
66.48
67.06
66.40
66.98
65.29
3,556,884
Dec 4, 2025
67.03
67.20
66.48
66.57
64.89
2,464,555
Dec 3, 2025
67.12
67.68
66.75
66.85
65.16
2,449,548
Dec 2, 2025
66.94
67.27
66.42
67.04
65.35
3,939,079
Dec 1, 2025
68.74
68.82
67.89
67.96
66.25
3,392,693
Nov 28, 2025
67.87
68.39
67.84
68.23
66.51
3,745,673
Nov 26, 2025
67.83
67.88
67.58
67.79
66.08
1,978,198
Nov 25, 2025
67.55
68.14
67.52
67.83
66.12
2,098,699
Nov 24, 2025
67.71
67.77
67.00
67.12
65.43
2,482,226
Nov 21, 2025
67.31
68.16
67.21
68.02
66.30
3,237,026
Nov 20, 2025
66.41
66.87
66.22
66.76
65.07
3,021,242
Nov 19, 2025
67.00
67.07
66.26
66.30
64.62
1,924,296
Nov 18, 2025
66.73
67.02
66.46
66.88
65.19
2,319,367
Nov 17, 2025
66.85
67.15
66.58
66.68
65.00
1,956,175
Nov 14, 2025
67.34
67.53
66.64
66.71
65.03
2,809,454
Nov 13, 2025
68.02
68.42
67.73
67.94
66.23
2,060,515
Nov 12, 2025
68.34
68.94
68.15
68.68
66.95
1,947,562
Nov 11, 2025
69.12
69.12
68.70
68.77
67.04
2,314,128
Nov 10, 2025
68.69
68.70
68.21
68.48
66.75
2,568,096
Nov 7, 2025
0.592342
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
68.07
69.35
68.02
69.22
67.48
3,567,185
Nov 6, 2025
68.61
68.99
68.33
68.59
66.29
2,334,108
Nov 5, 2025
68.65
69.09
68.45
69.02
66.70
2,951,179
Nov 4, 2025
68.11
68.51
67.92
68.48
66.18
2,505,048
Nov 3, 2025
67.96
68.51
67.79
68.32
66.02
2,267,064
Oct 31, 2025
68.04
68.31
67.75
67.78
65.50
2,742,766
