Unilever Stock Price History
NYSE: ULConsumer DiscretionaryPackage Goods/CosmeticsUSD
62.26+0.32 (+0.52%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
UL price history at a glance
The price history for Unilever (UL) on this page begins on March 24, 1980, when the stock closed at $1.14; it most recently closed at $62.26 on October 5, 2026. The highest price in this record is $74.98, reached on February 9, 2026; the latest close is 17.0% below that peak. Across the 45 complete calendar years in the table, UL finished higher in 32 and lower in 13. Its best year was 1985 (+64.8%) and its worst was 2008 (-35.7%).
Over roughly 47 years the share price changed +5352.8%, a 9.0% compound annual price return (excluding dividends). In the last 12 months alone, UL has lost 6.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $74.98
- Date of high
- Feb 9, 2026
- Low since 1980
- $1.06
- Date of low
- May 19, 1980
- 52-week high
- $74.98
- 52-week low
- $54.75
- IPO year
- 2025
- Last close
- $62.26
UL returns
1 week
+4.29%
1 month
-0.37%
3 months
+0.87%
6 months
+6.72%
Year to date
-4.80%
1 year
-6.18%
3 years
+15.66%
5 years
+4.39%
UL price return, excluding dividends.
UL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.26 | -4.29% |
| 2025 | 65.05 | +2.22% |
| 2024 | 63.64 | +16.56% |
| 2023 | 54.59 | -3.71% |
| 2022 | 56.70 | -6.40% |
| 2021 | 60.57 | -10.88% |
| 2020 | 67.97 | +6.01% |
| 2019 | 64.12 | +8.00% |
| 2018 | 59.37 | -4.73% |
| 2017 | 62.32 | +35.97% |
| 2016 | 45.83 | -5.61% |
| 2015 | 48.56 | +7.85% |
| 2014 | 45.02 | -0.70% |
| 2013 | 45.34 | +3.50% |
| 2012 | 43.81 | +16.05% |
| 2011 | 37.75 | +8.55% |
| 2010 | 34.77 | -3.20% |
| 2009 | 35.92 | +34.54% |
| 2008 | 26.70 | -35.71% |
| 2007 | 41.53 | +32.57% |
| 2006 | 31.33 | +24.82% |
| 2005 | 25.10 | +1.52% |
| 2004 | 24.72 | +5.02% |
| 2003 | 23.54 | -1.52% |
| 2002 | 23.91 | +16.85% |
| 2001 | 20.46 | -5.39% |
| 2000 | 21.62 | +14.26% |
| 1999 | 18.93 | -32.78% |
| 1998 | 28.15 | +29.26% |
| 1997 | 21.78 | +45.62% |
| 1996 | 14.96 | +13.17% |
| 1995 | 13.22 | +15.95% |
| 1994 | 11.40 | +3.00% |
| 1993 | 11.07 | +4.82% |
| 1992 | 10.56 | +1.89% |
| 1991 | 10.36 | +25.89% |
| 1990 | 8.23 | +10.21% |
| 1989 | 7.47 | +44.70% |
| 1988 | 5.16 | -6.38% |
| 1987 | 5.51 | +34.03% |
| 1986 | 4.11 | +57.25% |
| 1985 | 2.62 | +64.78% |
| 1984 | 1.59 | -2.40% |
| 1983 | 1.63 | +8.33% |
| 1982 | 1.50 | +1.59% |
| 1981 | 1.48 | +12.50% |
| 1980* | 1.31 | +15.06% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
UL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 61.75 | 62.26 | 61.74 | 62.26 | +0.52% | |
| 61.26 | 61.95 | 61.14 | 61.94 | +1.57% | |
| 61.08 | 61.26 | 60.88 | 60.98 | +0.30% | |
| 60.34 | 60.99 | 60.24 | 60.80 | +1.37% | |
| 59.67 | 60.08 | 59.54 | 59.98 | +0.47% | |
| 59.89 | 59.99 | 59.41 | 59.70 | +0.20% | |
| 59.83 | 59.94 | 59.22 | 59.58 | -1.89% | |
| 62.25 | 62.25 | 60.71 | 60.73 | -0.83% | |
| 61.38 | 61.47 | 60.90 | 61.24 | -2.06% | |
| 62.09 | 62.55 | 61.75 | 62.53 | -0.02% | |
| 62.05 | 62.56 | 61.89 | 62.54 | +0.47% | |
| 62.61 | 62.87 | 62.13 | 62.25 | +0.14% | |
| 62.72 | 62.95 | 62.00 | 62.16 | -1.22% | |
| 63.02 | 63.25 | 62.71 | 62.93 | +1.22% | |
| 62.23 | 62.38 | 61.86 | 62.17 | +0.57% | |
| 61.73 | 61.99 | 61.54 | 61.82 | -0.64% | |
| 62.58 | 62.67 | 62.01 | 62.22 | -0.35% | |
| 62.45 | 62.72 | 62.32 | 62.44 | 0.00% | |
| 62.55 | 62.98 | 62.42 | 62.44 | -1.78% | |
| 63.36 | 63.86 | 62.99 | 63.57 | +2.50% | |
| 61.97 | 62.16 | 61.69 | 62.02 | +0.63% | |
| 62.32 | 62.48 | 61.52 | 61.63 | -1.38% | |
| 62.90 | 63.03 | 62.48 | 62.49 | -1.65% | |
| 64.02 | 64.22 | 63.47 | 63.54 | -1.03% | |
| 64.20 | 64.65 | 64.13 | 64.20 | -0.06% | |
| 64.46 | 64.60 | 63.69 | 64.24 | -0.51% | |
| 64.34 | 64.80 | 64.01 | 64.57 | +0.30% | |
| 64.84 | 65.55 | 64.38 | 64.38 | -0.72% | |
| 64.80 | 65.13 | 64.65 | 64.85 | -0.34% | |
| 64.83 | 65.30 | 64.80 | 65.07 | +1.01% | |
| 64.17 | 64.82 | 63.99 | 64.42 | -0.83% | |
| 65.58 | 65.63 | 64.93 | 64.96 | -0.29% | |
| 64.42 | 65.35 | 64.32 | 65.15 | -0.26% | |
| 64.43 | 65.34 | 64.43 | 65.32 | +1.84% | |
| 63.31 | 64.18 | 63.22 | 64.14 | +1.17% | |
| 63.30 | 63.75 | 63.13 | 63.40 | +0.35% | |
| 62.50 | 63.26 | 62.41 | 63.18 | +1.85% | |
| 61.57 | 62.31 | 61.49 | 62.03 | +1.31% | |
| 61.17 | 61.42 | 60.98 | 61.23 | -1.39% | |
| 62.38 | 62.61 | 62.05 | 62.09 | -0.94% | |
| 62.27 | 62.75 | 62.17 | 62.68 | +1.56% | |
| 61.57 | 61.93 | 61.42 | 61.72 | -1.04% | |
| 62.22 | 62.58 | 62.13 | 62.37 | -0.78% | |
| 62.55 | 62.86 | 62.03 | 62.86 | -0.16% | |
| 63.05 | 63.49 | 62.74 | 62.96 | -1.10% | |
| 64.37 | 64.52 | 63.47 | 63.66 | -1.20% | |
| 64.37 | 64.68 | 63.91 | 64.43 | +0.55% | |
| 63.61 | 64.19 | 63.47 | 64.08 | +0.44% | |
| 64.33 | 64.55 | 63.67 | 63.80 | +0.62% | |
| 63.87 | 63.99 | 63.39 | 63.41 | -2.85% | |
| 65.60 | 65.79 | 65.10 | 65.27 | -1.11% | |
| 65.32 | 66.67 | 65.13 | 66.00 | -1.30% | |
| 66.65 | 67.45 | 66.27 | 66.87 | +8.96% | |
| 61.06 | 62.06 | 61.02 | 61.37 | +0.71% | |
| 60.68 | 61.11 | 60.42 | 60.94 | +1.21% | |
| 60.25 | 60.56 | 59.90 | 60.21 | -2.62% | |
| 62.02 | 62.19 | 61.52 | 61.83 | +1.71% | |
| 61.28 | 61.53 | 60.79 | 60.79 | -1.95% | |
| 62.20 | 62.50 | 61.95 | 62.00 | -0.63% | |
| 63.05 | 63.46 | 62.04 | 62.39 | -0.51% | |
| 61.30 | 62.80 | 61.26 | 62.71 | +2.05% | |
| 60.14 | 61.69 | 60.09 | 61.45 | +1.00% | |
| 61.30 | 61.43 | 60.83 | 60.84 | -1.04% | |
| 61.57 | 62.02 | 61.25 | 61.48 | -0.39% | |
| 61.28 | 61.91 | 61.02 | 61.72 | +1.20% | |
| 61.39 | 61.52 | 60.89 | 60.99 | -1.37% | |
| 62.05 | 62.21 | 61.65 | 61.84 | -1.43% | |
| 63.77 | 63.77 | 62.44 | 62.74 | +1.88% | |
| 61.97 | 62.05 | 60.99 | 61.58 | -1.44% | |
| 61.63 | 62.56 | 61.61 | 62.48 | +2.61% | |
| 60.33 | 60.93 | 60.17 | 60.89 | +1.28% | |
| 60.31 | 60.38 | 59.98 | 60.12 | -1.76% | |
| 60.63 | 61.24 | 60.34 | 61.20 | +1.07% | |
| 60.89 | 61.06 | 60.49 | 60.55 | +0.02% | |
| 60.32 | 60.92 | 60.29 | 60.54 | +0.95% | |
| 59.87 | 60.30 | 59.57 | 59.97 | +1.22% | |
| 58.76 | 59.29 | 58.72 | 59.25 | +2.69% | |
| 57.86 | 58.36 | 57.64 | 57.70 | -1.20% | |
| 57.81 | 58.61 | 57.76 | 58.40 | +1.11% | |
| 58.69 | 58.85 | 57.55 | 57.76 | -2.13% | |
| 58.90 | 59.25 | 58.65 | 59.02 | +0.56% | |
| 59.04 | 59.06 | 58.54 | 58.69 | -0.39% | |
| 58.92 | 59.13 | 58.54 | 58.92 | +1.03% | |
| 58.41 | 58.71 | 58.05 | 58.32 | -0.55% | |
| 58.07 | 59.11 | 57.89 | 58.64 | +1.84% | |
| 56.62 | 57.89 | 56.48 | 57.58 | +2.66% | |
| 55.95 | 56.30 | 55.75 | 56.09 | -1.11% | |
| 56.04 | 56.99 | 55.93 | 56.72 | +3.03% | |
| 55.56 | 55.66 | 54.75 | 55.05 | -0.47% | |
| 55.62 | 55.79 | 55.24 | 55.31 | -0.40% | |
| 55.76 | 56.03 | 55.34 | 55.53 | -0.45% | |
| 55.89 | 56.00 | 55.55 | 55.78 | -1.19% | |
| 57.01 | 57.10 | 56.45 | 56.45 | -1.02% | |
| 57.43 | 57.72 | 56.99 | 57.03 | -1.67% | |
| 58.00 | 58.36 | 57.86 | 58.00 | +1.63% | |
| 57.77 | 57.88 | 56.88 | 57.07 | -0.49% | |
| 57.05 | 57.68 | 57.05 | 57.35 | -0.64% | |
| 57.21 | 57.90 | 56.69 | 57.72 | +0.07% | |
| 57.35 | 57.98 | 57.03 | 57.68 | +0.80% | |
| 57.59 | 58.02 | 57.18 | 57.22 | -0.14% | |
| 56.89 | 57.53 | 56.89 | 57.30 | +1.88% | |
| 56.94 | 56.97 | 56.19 | 56.24 | -1.92% | |
| 58.00 | 58.23 | 57.22 | 57.34 | -0.28% | |
| 57.53 | 58.13 | 57.32 | 57.50 | -0.73% | |
| 57.96 | 58.35 | 57.67 | 57.92 | +1.19% | |
| 57.72 | 57.77 | 57.02 | 57.24 | -1.99% | |
| 58.52 | 58.62 | 58.19 | 58.40 | -0.56% | |
| 59.48 | 59.56 | 58.70 | 58.73 | -1.62% | |
| 59.85 | 60.02 | 59.37 | 59.70 | +2.19% | |
| 58.21 | 58.64 | 57.79 | 58.42 | -0.49% | |
| 58.70 | 58.94 | 58.44 | 58.71 | -1.76% | |
| 60.01 | 60.74 | 59.76 | 59.76 | +1.32% | |
| 58.00 | 59.27 | 58.00 | 58.98 | +3.66% | |
| 57.06 | 57.33 | 56.79 | 56.90 | -1.37% | |
| 57.83 | 57.96 | 57.39 | 57.69 | +0.33% | |
| 57.99 | 58.24 | 57.49 | 57.50 | -1.08% | |
| 58.64 | 58.81 | 57.93 | 58.13 | +1.06% | |
| 57.53 | 57.65 | 57.21 | 57.52 | +0.16% | |
| 57.12 | 57.56 | 57.05 | 57.43 | +0.83% | |
| 57.73 | 57.79 | 56.95 | 56.96 | -1.73% | |
| 58.23 | 58.32 | 57.87 | 57.96 | -0.97% | |
| 58.19 | 58.95 | 58.11 | 58.53 | +2.18% | |
| 57.60 | 57.89 | 57.18 | 57.28 | -1.39% | |
| 58.02 | 58.32 | 57.78 | 58.09 | +0.48% | |
| 58.14 | 58.46 | 57.80 | 57.81 | -0.72% | |
| 58.06 | 58.34 | 57.92 | 58.23 | -0.19% | |
| 58.83 | 58.92 | 58.20 | 58.34 | -0.21% | |
| 57.40 | 58.74 | 57.33 | 58.46 | +0.36% | |
| 58.20 | 58.34 | 57.79 | 58.25 | +4.58% | |
| 56.01 | 56.20 | 55.70 | 55.70 | -0.59% | |
| 55.53 | 56.10 | 55.17 | 56.03 | +1.05% | |
| 55.43 | 55.76 | 55.08 | 55.45 | -1.09% | |
| 55.10 | 56.25 | 54.95 | 56.06 | -1.60% | |
| 58.56 | 58.78 | 55.65 | 56.97 | -5.02% | |
| 59.74 | 60.23 | 59.44 | 59.98 | +1.03% | |
| 59.80 | 60.15 | 59.37 | 59.37 | -0.74% | |
| 60.53 | 60.81 | 59.75 | 59.81 | -1.63% | |
| 60.97 | 60.98 | 60.32 | 60.80 | +0.30% | |
| 60.55 | 61.17 | 60.47 | 60.62 | -0.74% | |
| 61.84 | 62.36 | 61.07 | 61.07 | -0.67% | |
| 62.12 | 62.24 | 61.35 | 61.48 | -0.05% | |
| 61.88 | 62.19 | 61.25 | 61.51 | -1.35% | |
| 63.44 | 63.61 | 62.32 | 62.35 | -4.69% | |
| 65.44 | 66.20 | 65.23 | 65.42 | -0.02% | |
| 65.23 | 65.66 | 65.12 | 65.43 | +2.15% | |
| 64.46 | 64.77 | 63.95 | 64.05 | -0.54% | |
| 65.13 | 65.48 | 64.37 | 64.40 | -1.12% | |
| 65.90 | 65.90 | 65.02 | 65.13 | -1.88% | |
| 66.03 | 66.77 | 65.83 | 66.38 | +0.03% | |
| 65.98 | 66.55 | 65.51 | 66.36 | -0.69% | |
| 66.33 | 66.84 | 66.01 | 66.82 | -0.85% | |
| 67.83 | 68.05 | 67.23 | 67.39 | -2.43% | |
| 69.10 | 69.10 | 68.46 | 69.07 | -0.12% | |
| 69.02 | 69.37 | 68.45 | 69.15 | -3.26% | |
| 72.15 | 72.24 | 71.13 | 71.48 | -3.08% | |
| 73.33 | 73.92 | 73.22 | 73.75 | +0.64% | |
| 73.51 | 73.75 | 73.04 | 73.28 | +0.11% | |
| 73.38 | 73.55 | 72.77 | 73.20 | -1.86% | |
| 74.50 | 74.74 | 74.13 | 74.59 | +0.82% | |
| 73.11 | 74.21 | 73.08 | 73.98 | +1.02% | |
| 72.60 | 73.28 | 72.32 | 73.23 | +1.69% | |
| 72.16 | 72.30 | 71.77 | 72.01 | -0.57% | |
| 73.09 | 73.29 | 72.19 | 72.42 | -2.08% | |
| 74.32 | 74.39 | 73.31 | 73.96 | -0.84% | |
| 74.28 | 74.98 | 73.92 | 74.59 | +1.54% | |
| 71.98 | 73.95 | 71.45 | 73.46 | +0.26% | |
| 72.40 | 73.32 | 72.05 | 73.27 | +1.81% | |
| 71.64 | 72.34 | 71.42 | 71.97 | +0.85% | |
| 71.57 | 71.76 | 70.80 | 71.36 | -1.05% | |
| 71.49 | 72.16 | 71.39 | 72.12 | +0.77% | |
| 71.15 | 71.76 | 70.64 | 71.57 | +1.10% | |
| 70.62 | 71.15 | 70.56 | 70.79 | +2.37% | |
| 67.78 | 69.54 | 67.70 | 69.15 | +0.55% | |
| 68.91 | 68.96 | 68.29 | 68.77 | +0.60% | |
| 68.16 | 68.36 | 67.78 | 68.36 | +1.23% | |
| 67.10 | 67.73 | 67.02 | 67.53 | +1.50% | |
| 66.60 | 66.93 | 66.30 | 66.53 | -1.52% | |
| 67.58 | 67.82 | 67.29 | 67.56 | +0.37% | |
| 66.79 | 67.57 | 66.79 | 67.31 | +0.46% | |
| 65.88 | 67.04 | 65.86 | 67.00 | +2.24% | |
| 64.93 | 65.74 | 64.91 | 65.53 | +1.08% | |
| 65.38 | 65.48 | 64.48 | 64.83 | -0.11% | |
| 64.04 | 64.96 | 63.96 | 64.90 | +0.60% | |
| 64.41 | 64.52 | 63.82 | 64.51 | +0.47% | |
| 64.38 | 64.62 | 64.10 | 64.21 | -1.71% | |
| 64.73 | 65.36 | 64.73 | 65.33 | +0.97% | |
| 64.31 | 64.72 | 64.24 | 64.70 | +0.43% | |
| 64.38 | 64.55 | 64.12 | 64.42 | +0.34% | |
| 63.60 | 64.24 | 63.56 | 64.20 | +1.36% | |
| 61.86 | 63.35 | 61.78 | 63.34 | +1.15% | |
| 63.04 | 63.16 | 62.36 | 62.62 | -2.88% | |
| 63.93 | 64.56 | 63.84 | 64.48 | +1.16% | |
| 63.39 | 63.91 | 63.02 | 63.74 | -2.01% | |
| 65.31 | 65.32 | 64.74 | 65.05 | -0.54% | |
| 65.64 | 65.70 | 65.34 | 65.40 | -0.34% | |
| 65.54 | 65.74 | 65.51 | 65.62 | -0.23% | |
| 65.68 | 65.98 | 65.61 | 65.77 | -0.62% | |
| 65.80 | 66.29 | 65.80 | 66.18 | +0.29% | |
| 65.44 | 66.03 | 65.36 | 65.99 | +0.40% | |
| 65.35 | 65.74 | 65.25 | 65.73 | +1.19% | |
| 65.20 | 65.37 | 64.95 | 64.96 | -0.22% | |
| 65.24 | 65.69 | 65.05 | 65.10 | -0.15% | |
| 65.42 | 65.77 | 65.19 | 65.20 | -0.56% | |
| 64.92 | 65.68 | 64.92 | 65.57 | +1.93% | |
| 64.81 | 64.90 | 64.05 | 64.33 | -1.09% | |
| 64.97 | 65.43 | 64.78 | 65.04 | +0.15% | |
| 64.42 | 64.95 | 64.42 | 64.94 | +0.19% | |
| 64.71 | 65.23 | 64.59 | 64.82 | +1.50% | |
| 64.30 | 64.57 | 63.55 | 63.86 | -0.28% | |
| 62.35 | 65.07 | 62.07 | 64.04 | +2.83% | |
| 62.93 | 63.12 | 61.99 | 62.27 | -7.03% | |
| 66.48 | 67.06 | 66.40 | 66.98 | +0.63% | |
| 67.03 | 67.20 | 66.48 | 66.57 | -0.42% | |
| 67.12 | 67.68 | 66.75 | 66.85 | -0.29% | |
| 66.94 | 67.27 | 66.42 | 67.04 | -1.36% | |
| 68.74 | 68.82 | 67.89 | 67.96 | -0.40% | |
| 67.87 | 68.39 | 67.84 | 68.23 | +0.65% | |
| 67.83 | 67.88 | 67.58 | 67.79 | -0.05% | |
| 67.55 | 68.14 | 67.52 | 67.83 | +1.06% | |
| 67.71 | 67.77 | 67.00 | 67.12 | -1.32% | |
| 67.31 | 68.16 | 67.21 | 68.02 | +1.89% | |
| 66.41 | 66.87 | 66.22 | 66.76 | +0.70% | |
| 67.00 | 67.07 | 66.26 | 66.30 | -0.88% | |
| 66.73 | 67.02 | 66.46 | 66.88 | +0.30% | |
| 66.85 | 67.15 | 66.58 | 66.68 | -0.05% | |
| 67.34 | 67.53 | 66.64 | 66.71 | -1.81% | |
| 68.02 | 68.42 | 67.73 | 67.94 | -1.08% | |
| 68.34 | 68.94 | 68.15 | 68.68 | -0.13% | |
| 69.12 | 69.12 | 68.71 | 68.77 | +0.43% | |
| 68.69 | 68.71 | 68.21 | 68.48 | -1.07% | |
| 68.07 | 69.35 | 68.02 | 69.22 | +0.92% | |
| 68.61 | 68.99 | 68.33 | 68.59 | -0.62% | |
| 68.65 | 69.09 | 68.45 | 69.02 | +0.79% | |
| 68.11 | 68.51 | 67.92 | 68.48 | +0.23% | |
| 67.96 | 68.51 | 67.79 | 68.32 | +0.80% | |
| 68.04 | 68.31 | 67.75 | 67.78 | -1.12% | |
| 68.61 | 68.73 | 68.23 | 68.55 | -0.16% | |
| 69.28 | 69.34 | 68.49 | 68.66 | -1.53% | |
| 69.90 | 70.00 | 69.44 | 69.73 | -1.26% | |
| 70.37 | 70.63 | 70.03 | 70.62 | +0.06% | |
| 70.33 | 70.73 | 70.03 | 70.57 | +0.56% | |
| 71.13 | 71.40 | 70.11 | 70.18 | +0.23% | |
| 69.82 | 70.69 | 69.59 | 70.02 | -0.26% | |
| 70.00 | 70.51 | 69.99 | 70.20 | -0.87% | |
| 70.59 | 71.10 | 70.55 | 70.82 | -0.36% | |
| 70.21 | 71.28 | 70.17 | 71.08 | +1.77% | |
| 68.98 | 70.03 | 68.92 | 69.84 | +1.87% | |
| 67.83 | 68.65 | 67.78 | 68.56 | -0.18% | |
| 67.87 | 68.83 | 67.87 | 68.68 | +1.50% | |
| 67.24 | 67.83 | 67.13 | 67.67 | -0.56% | |
| 67.08 | 68.13 | 67.08 | 68.05 | +2.55% | |
| 66.46 | 66.59 | 66.07 | 66.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the UL chart for longer ranges.