Unilever PLC (UL) stock
ULNYSESoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends December 31Also trades as UNLYF
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 20-F on Mar 12, 2026Score 10/30
$65.15−1.01 (-1.53%)
Close on Oct 19, 2026
Price history
Unilever share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$65.15
-1.53% on the day
52-week range
$54.75 – $74.98
-13.1% from the high
Change over 52 weeks
+3.2%
From $63.12 on Oct 17, 2025
Average volume
3.82M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $65.14 | $65.42 | $64.97 | $65.15 | -1.53% | 2,770,441 |
| Oct 16, 2026 | $65.51 | $66.46 | $65.44 | $66.16 | +2.34% | 5,530,066 |
| Oct 15, 2026 | $65.30 | $65.95 | $64.43 | $64.65 | +1.24% | 7,812,973 |
| Oct 14, 2026 | $63.17 | $63.89 | $62.99 | $63.86 | +2.19% | 2,711,450 |
| Oct 13, 2026 | $63.69 | $63.73 | $62.43 | $62.49 | -0.73% | 2,393,838 |
| Oct 12, 2026 | $62.53 | $62.95 | $62.27 | $62.95 | +1.11% | 2,157,779 |
| Oct 9, 2026 | $61.75 | $62.26 | $61.74 | $62.26 | +0.52% | 2,083,328 |
| Oct 8, 2026 | $61.26 | $61.95 | $61.14 | $61.94 | +1.57% | 2,978,985 |
| Oct 7, 2026 | $61.08 | $61.26 | $60.88 | $60.98 | +0.30% | 2,873,917 |
| Oct 6, 2026 | $60.34 | $60.99 | $60.24 | $60.80 | +1.37% | 2,922,438 |
| Oct 5, 2026 | $59.67 | $60.08 | $59.54 | $59.98 | +0.47% | 2,655,775 |
| Oct 2, 2026 | $59.89 | $59.99 | $59.41 | $59.70 | +0.20% | 3,079,125 |
| Oct 1, 2026 | $59.83 | $59.94 | $59.22 | $59.58 | -1.89% | 4,994,293 |
| Sep 30, 2026 | $62.25 | $62.25 | $60.71 | $60.73 | -0.83% | 3,355,723 |
| Sep 29, 2026 | $61.38 | $61.47 | $60.90 | $61.24 | -2.06% | 3,580,700 |
| Sep 28, 2026 | $62.09 | $62.55 | $61.75 | $62.53 | -0.02% | 2,820,140 |
| Sep 25, 2026 | $62.05 | $62.56 | $61.89 | $62.54 | +0.47% | 2,740,424 |
| Sep 24, 2026 | $62.61 | $62.87 | $62.13 | $62.25 | +0.14% | 2,411,415 |
| Sep 23, 2026 | $62.72 | $62.95 | $62.00 | $62.16 | -1.22% | 2,081,331 |
| Sep 22, 2026 | $63.02 | $63.25 | $62.71 | $62.93 | +1.22% | 2,045,380 |
| Sep 21, 2026 | $62.23 | $62.38 | $61.86 | $62.17 | +0.57% | 2,047,876 |
| Sep 18, 2026 | $61.73 | $61.99 | $61.54 | $61.82 | -0.64% | 2,786,725 |
| Sep 17, 2026 | $62.58 | $62.67 | $62.01 | $62.22 | -0.35% | 2,141,694 |
| Sep 16, 2026 | $62.45 | $62.72 | $62.32 | $62.44 | 0.00% | 2,307,293 |
| Sep 15, 2026 | $62.55 | $62.98 | $62.42 | $62.44 | -1.78% | 2,864,921 |
| Sep 14, 2026 | $63.36 | $63.86 | $62.99 | $63.57 | +2.50% | 4,350,558 |
| Sep 11, 2026 | $61.97 | $62.16 | $61.69 | $62.02 | +0.63% | 3,132,133 |
| Sep 10, 2026 | $62.32 | $62.48 | $61.52 | $61.63 | -1.38% | 2,659,242 |
| Sep 9, 2026 | $62.90 | $63.03 | $62.48 | $62.49 | -1.65% | 3,555,185 |
| Sep 8, 2026 | $64.02 | $64.22 | $63.47 | $63.54 | -1.03% | 2,450,911 |
| Sep 4, 2026 | $64.20 | $64.65 | $64.13 | $64.20 | -0.06% | 3,128,263 |
| Sep 3, 2026 | $64.46 | $64.60 | $63.69 | $64.24 | -0.51% | 5,151,458 |
| Sep 2, 2026 | $64.34 | $64.80 | $64.01 | $64.57 | +0.30% | 3,673,286 |
| Sep 1, 2026 | $64.84 | $65.55 | $64.38 | $64.38 | -0.72% | 6,221,315 |
| Aug 31, 2026 | $64.80 | $65.13 | $64.65 | $64.85 | -0.34% | 4,532,359 |
| Aug 28, 2026 | $64.83 | $65.30 | $64.80 | $65.07 | +1.01% | 4,566,120 |
| Aug 27, 2026 | $64.17 | $64.82 | $63.99 | $64.42 | -0.83% | 4,323,760 |
| Aug 26, 2026 | $65.58 | $65.63 | $64.93 | $64.96 | -0.29% | 4,089,111 |
| Aug 25, 2026 | $64.42 | $65.35 | $64.32 | $65.15 | -0.26% | 5,051,388 |
| Aug 24, 2026 | $64.43 | $65.34 | $64.43 | $65.32 | +1.84% | 2,961,368 |
| Aug 21, 2026 | $63.31 | $64.18 | $63.22 | $64.14 | +1.17% | 2,643,616 |
| Aug 20, 2026 | $63.30 | $63.75 | $63.13 | $63.40 | +0.35% | 3,541,307 |
| Aug 19, 2026 | $62.50 | $63.26 | $62.41 | $63.18 | +1.85% | 4,504,974 |
| Aug 18, 2026 | $61.57 | $62.31 | $61.49 | $62.03 | +1.31% | 5,287,472 |
| Aug 17, 2026 | $61.17 | $61.42 | $60.98 | $61.23 | -1.39% | 3,650,553 |
| Aug 14, 2026 | $62.38 | $62.61 | $62.05 | $62.09 | -0.94% | 2,007,892 |
| Aug 13, 2026 | $62.27 | $62.75 | $62.17 | $62.68 | +1.56% | 2,076,462 |
| Aug 12, 2026 | $61.57 | $61.93 | $61.42 | $61.72 | -1.04% | 2,381,659 |
| Aug 11, 2026 | $62.22 | $62.58 | $62.13 | $62.37 | -0.78% | 2,187,343 |
| Aug 10, 2026 | $62.55 | $62.86 | $62.03 | $62.86 | -0.16% | 1,973,311 |
| Aug 7, 2026 | $63.05 | $63.49 | $62.74 | $62.96 | -1.10% | 2,743,244 |
| Aug 6, 2026 | $64.37 | $64.52 | $63.47 | $63.66 | -1.20% | 2,436,871 |
| Aug 5, 2026 | $64.37 | $64.68 | $63.91 | $64.43 | +0.55% | 3,684,403 |
| Aug 4, 2026 | $63.61 | $64.19 | $63.47 | $64.08 | +0.44% | 4,140,255 |
| Aug 3, 2026 | $64.33 | $64.55 | $63.67 | $63.80 | +0.62% | 7,821,756 |
| Jul 31, 2026 | $63.87 | $63.99 | $63.39 | $63.41 | -2.85% | 5,943,354 |
| Jul 30, 2026 | $65.60 | $65.79 | $65.10 | $65.27 | -1.11% | 7,835,633 |
| Jul 29, 2026 | $65.32 | $66.67 | $65.13 | $66.00 | -1.30% | 11,209,913 |
| Jul 28, 2026 | $66.65 | $67.45 | $66.27 | $66.87 | +8.96% | 13,677,272 |
| Jul 27, 2026 | $61.06 | $62.06 | $61.02 | $61.37 | +0.71% | 4,095,779 |
| Jul 24, 2026 | $60.68 | $61.11 | $60.42 | $60.94 | +1.21% | 2,236,673 |
| Jul 23, 2026 | $60.25 | $60.56 | $59.90 | $60.21 | -2.62% | 5,657,932 |
| Jul 22, 2026 | $62.02 | $62.19 | $61.52 | $61.83 | +1.71% | 3,414,305 |
| Jul 21, 2026 | $61.28 | $61.53 | $60.79 | $60.79 | -1.95% | 2,810,453 |
| Jul 20, 2026 | $62.20 | $62.50 | $61.95 | $62.00 | -0.63% | 3,658,315 |
| Jul 17, 2026 | $63.05 | $63.46 | $62.04 | $62.39 | -0.51% | 3,211,080 |
| Jul 16, 2026 | $61.30 | $62.80 | $61.26 | $62.71 | +2.05% | 3,455,846 |
| Jul 15, 2026 | $60.14 | $61.69 | $60.09 | $61.45 | +1.00% | 5,128,766 |
| Jul 14, 2026 | $61.30 | $61.43 | $60.83 | $60.84 | -1.04% | 4,074,033 |
| Jul 13, 2026 | $61.57 | $62.02 | $61.25 | $61.48 | -0.39% | 3,754,721 |
| Jul 10, 2026 | $61.28 | $61.91 | $61.02 | $61.72 | +1.20% | 4,191,860 |
| Jul 9, 2026 | $61.39 | $61.52 | $60.89 | $60.99 | -1.37% | 7,956,242 |
| Jul 8, 2026 | $62.05 | $62.21 | $61.65 | $61.84 | -1.43% | 2,415,032 |
| Jul 7, 2026 | $63.77 | $63.77 | $62.44 | $62.74 | +1.88% | 2,465,444 |
| Jul 6, 2026 | $61.97 | $62.05 | $60.99 | $61.58 | -1.44% | 2,349,066 |
| Jul 2, 2026 | $61.63 | $62.56 | $61.61 | $62.48 | +2.61% | 3,240,648 |
| Jul 1, 2026 | $60.33 | $60.93 | $60.17 | $60.89 | +1.28% | 2,704,170 |
| Jun 30, 2026 | $60.31 | $60.38 | $59.98 | $60.12 | -1.76% | 4,223,437 |
| Jun 29, 2026 | $60.63 | $61.24 | $60.34 | $61.20 | +1.07% | 5,096,575 |
| Jun 26, 2026 | $60.89 | $61.06 | $60.49 | $60.55 | +0.02% | 4,195,700 |
| Jun 25, 2026 | $60.32 | $60.92 | $60.29 | $60.54 | +0.95% | 3,422,470 |
| Jun 24, 2026 | $59.87 | $60.30 | $59.57 | $59.97 | +1.22% | 3,601,284 |
| Jun 23, 2026 | $58.76 | $59.29 | $58.72 | $59.25 | +2.69% | 3,136,124 |
| Jun 22, 2026 | $57.86 | $58.36 | $57.64 | $57.70 | -1.20% | 3,071,401 |
| Jun 18, 2026 | $57.81 | $58.61 | $57.76 | $58.40 | +1.11% | 3,553,726 |
| Jun 17, 2026 | $58.69 | $58.85 | $57.55 | $57.76 | -2.13% | 5,685,404 |
| Jun 16, 2026 | $58.90 | $59.25 | $58.65 | $59.02 | +0.56% | 2,213,863 |
| Jun 15, 2026 | $59.04 | $59.06 | $58.54 | $58.69 | -0.39% | 4,534,015 |
| Jun 12, 2026 | $58.92 | $59.13 | $58.54 | $58.92 | +1.03% | 4,002,679 |
| Jun 11, 2026 | $58.41 | $58.71 | $58.05 | $58.32 | -0.55% | 4,126,515 |
| Jun 10, 2026 | $58.07 | $59.11 | $57.89 | $58.64 | +1.84% | 4,676,023 |
| Jun 9, 2026 | $56.62 | $57.89 | $56.48 | $57.58 | +2.66% | 4,957,047 |
| Jun 8, 2026 | $55.95 | $56.30 | $55.75 | $56.09 | -1.11% | 4,972,373 |
| Jun 5, 2026 | $56.04 | $56.99 | $55.93 | $56.72 | +3.03% | 5,839,937 |
| Jun 4, 2026 | $55.56 | $55.66 | $54.75 | $55.05 | -0.47% | 4,375,709 |
| Jun 3, 2026 | $55.62 | $55.79 | $55.24 | $55.31 | -0.40% | 5,421,831 |
| Jun 2, 2026 | $55.76 | $56.03 | $55.34 | $55.53 | -0.45% | 5,459,516 |
| Jun 1, 2026 | $55.89 | $56.00 | $55.55 | $55.78 | -1.19% | 4,961,868 |
| May 29, 2026 | $57.01 | $57.10 | $56.45 | $56.45 | -1.02% | 3,486,976 |
| May 28, 2026 | $57.43 | $57.72 | $56.99 | $57.03 | -1.67% | 4,194,600 |
| May 27, 2026 | $58.00 | $58.36 | $57.86 | $58.00 | +1.63% | 3,102,420 |
| May 26, 2026 | $57.77 | $57.88 | $56.88 | $57.07 | -0.49% | 3,985,327 |
| May 22, 2026 | $57.05 | $57.68 | $57.05 | $57.35 | -0.64% | 3,690,545 |
| May 21, 2026 | $57.21 | $57.90 | $56.69 | $57.72 | +0.07% | 3,111,035 |
| May 20, 2026 | $57.35 | $57.98 | $57.03 | $57.68 | +0.80% | 4,494,589 |
| May 19, 2026 | $57.59 | $58.02 | $57.18 | $57.22 | -0.14% | 3,472,911 |
| May 18, 2026 | $56.89 | $57.53 | $56.89 | $57.30 | +1.88% | 4,495,992 |
| May 15, 2026 | $56.94 | $56.97 | $56.19 | $56.24 | -1.92% | 3,138,534 |
| May 14, 2026 | $58.00 | $58.23 | $57.22 | $57.34 | -0.28% | 3,275,231 |
| May 13, 2026 | $57.53 | $58.13 | $57.32 | $57.50 | -0.73% | 3,196,611 |
| May 12, 2026 | $57.96 | $58.35 | $57.67 | $57.92 | +1.19% | 3,305,674 |
| May 11, 2026 | $57.72 | $57.77 | $57.02 | $57.24 | -1.99% | 3,639,509 |
| May 8, 2026 | $58.52 | $58.62 | $58.19 | $58.40 | -0.56% | 4,887,581 |
| May 7, 2026 | $59.48 | $59.56 | $58.70 | $58.73 | -1.62% | 4,707,103 |
| May 6, 2026 | $59.85 | $60.02 | $59.37 | $59.70 | +2.19% | 4,059,682 |
| May 5, 2026 | $58.21 | $58.64 | $57.79 | $58.42 | -0.49% | 4,466,251 |
| May 4, 2026 | $58.70 | $58.94 | $58.44 | $58.71 | -1.76% | 3,458,440 |
| May 1, 2026 | $60.01 | $60.74 | $59.76 | $59.76 | +1.32% | 4,545,702 |
| Apr 30, 2026 | $58.00 | $59.27 | $58.00 | $58.98 | +3.66% | 6,247,571 |
| Apr 29, 2026 | $57.06 | $57.33 | $56.79 | $56.90 | -1.37% | 2,930,691 |
| Apr 28, 2026 | $57.83 | $57.96 | $57.39 | $57.69 | +0.33% | 4,399,501 |
| Apr 27, 2026 | $57.99 | $58.24 | $57.49 | $57.50 | -1.08% | 4,097,064 |
| Apr 24, 2026 | $58.64 | $58.81 | $57.93 | $58.13 | +1.06% | 3,310,996 |
| Apr 23, 2026 | $57.53 | $57.65 | $57.21 | $57.52 | +0.16% | 4,081,276 |
| Apr 22, 2026 | $57.12 | $57.56 | $57.05 | $57.43 | +0.83% | 4,766,131 |
| Apr 21, 2026 | $57.73 | $57.79 | $56.95 | $56.96 | -1.73% | 3,580,097 |
| Apr 20, 2026 | $58.23 | $58.32 | $57.87 | $57.96 | -0.97% | 5,220,284 |
| Apr 17, 2026 | $58.19 | $58.95 | $58.11 | $58.53 | +2.18% | 5,081,694 |
| Apr 16, 2026 | $57.60 | $57.89 | $57.18 | $57.28 | -1.39% | 4,229,561 |
| Apr 15, 2026 | $58.02 | $58.32 | $57.78 | $58.09 | +0.48% | 5,274,783 |
| Apr 14, 2026 | $58.14 | $58.46 | $57.80 | $57.81 | -0.72% | 2,990,528 |
| Apr 13, 2026 | $58.06 | $58.34 | $57.92 | $58.23 | -0.19% | 3,235,779 |
| Apr 10, 2026 | $58.83 | $58.92 | $58.20 | $58.34 | -0.21% | 3,527,482 |
| Apr 9, 2026 | $57.40 | $58.74 | $57.33 | $58.46 | +0.36% | 5,624,309 |
| Apr 8, 2026 | $58.20 | $58.34 | $57.79 | $58.25 | +4.58% | 4,987,330 |
| Apr 7, 2026 | $56.01 | $56.20 | $55.70 | $55.70 | -0.59% | 4,949,881 |
| Apr 6, 2026 | $55.53 | $56.10 | $55.17 | $56.03 | +1.05% | 2,927,725 |
| Apr 2, 2026 | $55.43 | $55.76 | $55.08 | $55.45 | -1.09% | 6,364,388 |
| Apr 1, 2026 | $55.10 | $56.25 | $54.95 | $56.06 | -1.60% | 13,873,391 |
| Mar 31, 2026 | $58.56 | $58.78 | $55.65 | $56.97 | -5.02% | 18,780,924 |
| Mar 30, 2026 | $59.74 | $60.23 | $59.44 | $59.98 | +1.03% | 3,643,885 |
| Mar 27, 2026 | $59.80 | $60.15 | $59.37 | $59.37 | -0.74% | 4,533,515 |
| Mar 26, 2026 | $60.53 | $60.81 | $59.75 | $59.81 | -1.63% | 3,459,761 |
| Mar 25, 2026 | $60.97 | $60.98 | $60.32 | $60.80 | +0.30% | 4,613,568 |
| Mar 24, 2026 | $60.55 | $61.17 | $60.47 | $60.62 | -0.74% | 3,361,327 |
| Mar 23, 2026 | $61.84 | $62.36 | $61.07 | $61.07 | -0.67% | 5,502,346 |
| Mar 20, 2026 | $62.12 | $62.24 | $61.35 | $61.48 | -0.05% | 9,767,971 |
| Mar 19, 2026 | $61.88 | $62.19 | $61.25 | $61.51 | -1.35% | 4,173,029 |
| Mar 18, 2026 | $63.44 | $63.61 | $62.32 | $62.35 | -4.69% | 6,374,435 |
| Mar 17, 2026 | $65.44 | $66.20 | $65.23 | $65.42 | -0.02% | 4,054,599 |
| Mar 16, 2026 | $65.23 | $65.66 | $65.12 | $65.43 | +2.15% | 3,381,513 |
| Mar 13, 2026 | $64.46 | $64.77 | $63.95 | $64.05 | -0.54% | 2,884,699 |
| Mar 12, 2026 | $65.13 | $65.48 | $64.37 | $64.40 | -1.12% | 2,921,587 |
| Mar 11, 2026 | $65.90 | $65.90 | $65.02 | $65.13 | -1.88% | 3,203,739 |
| Mar 10, 2026 | $66.03 | $66.77 | $65.83 | $66.38 | +0.03% | 3,232,558 |
| Mar 9, 2026 | $65.98 | $66.55 | $65.51 | $66.36 | -0.69% | 4,779,553 |
| Mar 6, 2026 | $66.33 | $66.84 | $66.01 | $66.82 | -0.85% | 3,811,379 |
| Mar 5, 2026 | $67.83 | $68.05 | $67.23 | $67.39 | -2.43% | 4,676,377 |
| Mar 4, 2026 | $69.10 | $69.10 | $68.46 | $69.07 | -0.12% | 2,919,711 |
| Mar 3, 2026 | $69.02 | $69.37 | $68.45 | $69.15 | -3.26% | 4,827,521 |
| Mar 2, 2026 | $72.15 | $72.24 | $71.13 | $71.48 | -3.08% | 3,444,561 |
| Feb 27, 2026 | $73.33 | $73.92 | $73.22 | $73.75 | +0.64% | 2,714,626 |
| Feb 26, 2026 | $73.51 | $73.75 | $73.04 | $73.28 | +0.11% | 2,606,597 |
| Feb 25, 2026 | $73.38 | $73.55 | $72.77 | $73.20 | -1.86% | 2,833,405 |
| Feb 24, 2026 | $74.50 | $74.74 | $74.13 | $74.59 | +0.82% | 4,002,435 |
| Feb 23, 2026 | $73.11 | $74.21 | $73.08 | $73.98 | +1.02% | 4,884,785 |
| Feb 20, 2026 | $72.60 | $73.28 | $72.32 | $73.23 | +1.69% | 3,670,765 |
| Feb 19, 2026 | $72.16 | $72.30 | $71.77 | $72.01 | -0.57% | 3,521,067 |
| Feb 18, 2026 | $73.09 | $73.29 | $72.19 | $72.42 | -2.08% | 4,147,757 |
| Feb 17, 2026 | $74.32 | $74.39 | $73.31 | $73.96 | -0.84% | 4,297,324 |
| Feb 13, 2026 | $74.28 | $74.98 | $73.92 | $74.59 | +1.54% | 7,035,200 |
| Feb 12, 2026 | $71.98 | $73.95 | $71.45 | $73.46 | +0.26% | 8,134,393 |
| Feb 11, 2026 | $72.40 | $73.32 | $72.05 | $73.27 | +1.81% | 3,432,547 |
| Feb 10, 2026 | $71.64 | $72.34 | $71.42 | $71.97 | +0.85% | 2,084,251 |
| Feb 9, 2026 | $71.57 | $71.76 | $70.80 | $71.36 | -1.05% | 2,668,954 |
| Feb 6, 2026 | $71.49 | $72.16 | $71.39 | $72.12 | +0.77% | 2,915,031 |
| Feb 5, 2026 | $71.15 | $71.76 | $70.64 | $71.57 | +1.10% | 3,854,810 |
| Feb 4, 2026 | $70.62 | $71.15 | $70.56 | $70.79 | +2.37% | 4,273,941 |
| Feb 3, 2026 | $67.78 | $69.54 | $67.70 | $69.15 | +0.55% | 3,385,737 |
| Feb 2, 2026 | $68.91 | $68.96 | $68.29 | $68.77 | +0.60% | 2,868,368 |
| Jan 30, 2026 | $68.16 | $68.36 | $67.78 | $68.36 | +1.23% | 3,352,858 |
| Jan 29, 2026 | $67.10 | $67.73 | $67.02 | $67.53 | +1.50% | 2,906,612 |
| Jan 28, 2026 | $66.60 | $66.93 | $66.30 | $66.53 | -1.52% | 3,167,755 |
| Jan 27, 2026 | $67.58 | $67.82 | $67.29 | $67.56 | +0.37% | 4,382,682 |
| Jan 26, 2026 | $66.79 | $67.57 | $66.79 | $67.31 | +0.46% | 5,076,139 |
| Jan 23, 2026 | $65.88 | $67.04 | $65.86 | $67.00 | +2.24% | 3,717,003 |
| Jan 22, 2026 | $64.93 | $65.74 | $64.91 | $65.53 | +1.08% | 4,785,313 |
| Jan 21, 2026 | $65.38 | $65.48 | $64.48 | $64.83 | -0.11% | 3,338,408 |
| Jan 20, 2026 | $64.04 | $64.96 | $63.96 | $64.90 | +0.60% | 3,939,920 |
| Jan 16, 2026 | $64.41 | $64.52 | $63.82 | $64.51 | +0.47% | 3,142,231 |
| Jan 15, 2026 | $64.38 | $64.62 | $64.10 | $64.21 | -1.71% | 2,041,498 |
| Jan 14, 2026 | $64.73 | $65.36 | $64.73 | $65.33 | +0.97% | 2,656,472 |
| Jan 13, 2026 | $64.31 | $64.72 | $64.24 | $64.70 | +0.43% | 2,424,671 |
| Jan 12, 2026 | $64.38 | $64.55 | $64.12 | $64.42 | +0.34% | 2,221,776 |
| Jan 9, 2026 | $63.60 | $64.24 | $63.56 | $64.20 | +1.36% | 2,654,695 |
| Jan 8, 2026 | $61.86 | $63.35 | $61.78 | $63.34 | +1.15% | 3,909,581 |
| Jan 7, 2026 | $63.04 | $63.16 | $62.36 | $62.62 | -2.88% | 3,157,352 |
| Jan 6, 2026 | $63.93 | $64.56 | $63.84 | $64.48 | +1.16% | 2,422,157 |
| Jan 5, 2026 | $63.39 | $63.91 | $63.02 | $63.74 | -2.01% | 2,883,773 |
| Jan 2, 2026 | $65.31 | $65.32 | $64.74 | $65.05 | -0.54% | 1,646,026 |
| Dec 31, 2025 | $65.64 | $65.70 | $65.34 | $65.40 | -0.34% | 952,089 |
| Dec 30, 2025 | $65.54 | $65.74 | $65.51 | $65.62 | -0.23% | 988,630 |
| Dec 29, 2025 | $65.68 | $65.98 | $65.61 | $65.77 | -0.62% | 1,823,296 |
| Dec 26, 2025 | $65.80 | $66.29 | $65.80 | $66.18 | +0.29% | 1,293,460 |
| Dec 24, 2025 | $65.44 | $66.03 | $65.36 | $65.99 | +0.40% | 706,541 |
| Dec 23, 2025 | $65.35 | $65.74 | $65.25 | $65.73 | +1.19% | 2,037,763 |
| Dec 22, 2025 | $65.20 | $65.37 | $64.95 | $64.96 | -0.22% | 1,632,090 |
| Dec 19, 2025 | $65.24 | $65.69 | $65.05 | $65.10 | -0.15% | 2,995,269 |
| Dec 18, 2025 | $65.42 | $65.77 | $65.19 | $65.20 | -0.56% | 1,995,335 |
| Dec 17, 2025 | $64.92 | $65.68 | $64.92 | $65.57 | +1.93% | 2,291,342 |
| Dec 16, 2025 | $64.81 | $64.90 | $64.05 | $64.33 | -1.09% | 2,236,990 |
| Dec 15, 2025 | $64.97 | $65.43 | $64.78 | $65.04 | +0.15% | 2,288,537 |
| Dec 12, 2025 | $64.42 | $64.95 | $64.42 | $64.94 | +0.19% | 2,629,388 |
| Dec 11, 2025 | $64.71 | $65.23 | $64.59 | $64.82 | +1.50% | 4,707,730 |
| Dec 10, 2025 | $64.30 | $64.57 | $63.55 | $63.86 | -0.28% | 3,196,210 |
| Dec 9, 2025 | $62.35 | $65.07 | $62.07 | $64.04 | +15.80% | 3,513,401 |
| Dec 8, 2025 | $55.88 | $56.05 | $55.05 | $55.30 | -7.03% | 5,763,483 |
| Dec 5, 2025 | $59.03 | $59.55 | $58.96 | $59.48 | +0.63% | 4,005,528 |
| Dec 4, 2025 | $59.52 | $59.67 | $59.03 | $59.11 | -0.42% | 2,775,458 |
| Dec 3, 2025 | $59.60 | $60.10 | $59.27 | $59.36 | -0.29% | 2,758,507 |
| Dec 2, 2025 | $59.44 | $59.74 | $58.98 | $59.53 | -1.36% | 4,436,075 |
| Dec 1, 2025 | $61.04 | $61.11 | $60.29 | $60.35 | -0.40% | 3,820,605 |
| Nov 28, 2025 | $60.27 | $60.73 | $60.24 | $60.59 | +0.65% | 4,218,060 |
| Nov 26, 2025 | $60.23 | $60.28 | $60.01 | $60.20 | -0.05% | 2,227,795 |
| Nov 25, 2025 | $59.98 | $60.51 | $59.96 | $60.23 | +1.06% | 2,363,368 |
| Nov 24, 2025 | $60.13 | $60.18 | $59.50 | $59.60 | -1.32% | 2,795,658 |
| Nov 21, 2025 | $59.77 | $60.53 | $59.68 | $60.40 | +1.89% | 3,645,342 |
| Nov 20, 2025 | $58.97 | $59.38 | $58.80 | $59.28 | +0.70% | 3,402,336 |
| Nov 19, 2025 | $59.50 | $59.56 | $58.84 | $58.87 | -0.88% | 2,167,134 |
| Nov 18, 2025 | $59.26 | $59.51 | $59.02 | $59.39 | +0.30% | 2,611,883 |
| Nov 17, 2025 | $59.36 | $59.63 | $59.12 | $59.21 | -0.05% | 2,202,942 |
| Nov 14, 2025 | $59.80 | $59.97 | $59.18 | $59.24 | -1.81% | 3,163,606 |
| Nov 13, 2025 | $60.40 | $60.76 | $60.14 | $60.33 | -1.08% | 2,313,776 |
| Nov 12, 2025 | $60.69 | $61.22 | $60.52 | $60.99 | -0.13% | 2,184,229 |
| Nov 11, 2025 | $61.38 | $61.38 | $61.01 | $61.07 | +0.43% | 2,599,948 |
| Nov 10, 2025 | $61.00 | $61.01 | $60.57 | $60.81 | -1.07% | 2,888,019 |
| Nov 7, 2025 | $60.45 | $61.58 | $60.40 | $61.47 | +0.92% | 4,017,125 |
| Nov 6, 2025 | $60.93 | $61.26 | $60.68 | $60.91 | -0.62% | 2,628,597 |
| Nov 5, 2025 | $60.96 | $61.35 | $60.78 | $61.29 | +0.79% | 3,323,383 |
| Nov 4, 2025 | $60.48 | $60.84 | $60.31 | $60.81 | +0.23% | 2,821,097 |
| Nov 3, 2025 | $60.35 | $60.84 | $60.20 | $60.67 | +0.80% | 2,552,961 |
| Oct 31, 2025 | $60.42 | $60.66 | $60.16 | $60.19 | -1.12% | 3,084,122 |
| Oct 30, 2025 | $60.93 | $61.03 | $60.59 | $60.87 | -0.16% | 3,525,397 |
| Oct 29, 2025 | $61.52 | $61.57 | $60.82 | $60.97 | -1.53% | 3,030,133 |
| Oct 28, 2025 | $62.07 | $62.16 | $61.66 | $61.92 | -1.26% | 3,799,122 |
| Oct 27, 2025 | $62.49 | $62.72 | $62.19 | $62.71 | +0.06% | 2,119,981 |
| Oct 24, 2025 | $62.45 | $62.81 | $62.19 | $62.67 | +0.56% | 3,029,894 |
| Oct 23, 2025 | $63.16 | $63.40 | $62.26 | $62.32 | +0.23% | 4,898,067 |
| Oct 22, 2025 | $62.00 | $62.77 | $61.80 | $62.18 | -0.26% | 3,875,002 |
| Oct 21, 2025 | $62.16 | $62.61 | $62.15 | $62.34 | -0.87% | 2,521,942 |
| Oct 20, 2025 | $62.68 | $63.14 | $62.65 | $62.89 | -0.36% | 2,469,845 |
| Oct 17, 2025 | $62.35 | $63.30 | $62.31 | $63.12 | +1.77% | 3,772,958 |
| Oct 16, 2025 | $61.25 | $62.19 | $61.20 | $62.02 | +1.87% | 6,915,980 |
| Oct 15, 2025 | $60.23 | $60.96 | $60.19 | $60.88 | -0.18% | 5,948,363 |
| Oct 14, 2025 | $60.27 | $61.12 | $60.27 | $60.99 | +1.50% | 3,673,115 |
| Oct 13, 2025 | $59.71 | $60.23 | $59.61 | $60.09 | -0.56% | 3,777,952 |
| Oct 10, 2025 | $59.57 | $60.50 | $59.57 | $60.43 | +2.55% | 5,310,821 |
| Oct 9, 2025 | $59.02 | $59.13 | $58.67 | $58.93 | +0.49% | 2,519,998 |
| Oct 8, 2025 | $59.01 | $59.01 | $58.58 | $58.64 | +0.05% | 1,821,487 |
| Oct 7, 2025 | $58.34 | $58.93 | $58.24 | $58.61 | – | 2,186,790 |
Seasonality
UL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | -0.1% | 0.1% | 4.0% | 1.9% | 0.0% | 3.6% | 1.5% | -2.7% | -1.1% | 2.2% | -0.1% |
| Months up | 8 of 10 | 4 of 10 | 7 of 10 | 10 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 4.5% | 8.7% | -22.8% | 3.5% | -3.4% | 6.5% | 5.5% | 3.1% | -6.4% | 7.3% | ||
| 2025 | 1.2% | -0.5% | 5.2% | 6.7% | 1.3% | -4.2% | -4.5% | 9.1% | -6.2% | 1.5% | 1.5% | 7.9% |
| 2024 | 0.4% | 1.5% | 2.5% | 3.3% | 6.5% | 0.4% | 11.7% | 6.3% | 0.3% | -6.2% | -1.0% | -5.2% |
| 2023 | 1.5% | -1.4% | 4.0% | 6.9% | -9.3% | 4.4% | 3.1% | -4.2% | -3.2% | -4.1% | 1.7% | 1.6% |
| 2022 | -4.5% | -1.2% | -9.3% | 1.5% | 5.6% | -5.2% | 6.2% | -5.9% | -3.4% | 3.8% | 11.7% | -0.1% |
| 2021 | -3.3% | -9.9% | 7.2% | 5.2% | 3.0% | -2.5% | -1.7% | -2.4% | -2.6% | -1.2% | -4.2% | 5.8% |
| 2020 | 4.5% | -9.1% | -6.2% | 2.6% | 5.1% | 1.5% | 10.2% | -0.7% | 3.5% | -7.1% | 7.4% | -1.1% |
| 2019 | 0.7% | 2.0% | 8.4% | 5.3% | 1.0% | 1.7% | -3.0% | 5.9% | -4.9% | 0.8% | -1.0% | -3.9% |
| 2018 | 2.0% | -7.9% | 7.7% | 0.7% | -0.3% | 0.0% | 3.1% | 0.6% | -3.3% | -3.6% | 3.3% | -3.8% |
| 2017 | 1.0% | 16.5% | 3.9% | 4.1% | 9.1% | -2.7% | 5.3% | 2.9% | -0.4% | -2.3% | 0.5% | -2.0% |
See a number that looks wrong?