Unilever PLC
ULNYSEConsumer Defensive● Active
$56.09
$-0.63(-1.11%)
Market Cap$121.5B
P/E Ratio—
52W High$74.98
52W Low$54.95
Unilever PLC（UL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ul · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$74.98
Feb 13, 2026
-25.2% from here
5-Year Low5Y
$47.79
Oct 13, 2022
+17.4% from low
IPO Priceadj.
$1.19
Mar 25, 1980
+4.6K% since IPO
1 Year Ago
$70.66
Jun 9, 2025
-20.6% in 1Y
5 Years Ago
$67.50
Jun 9, 2021
-16.9% in 5Y
10 Years Ago
$52.48
Jun 9, 2016
+6.9% in 10Y
Historical Price Data · UL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $56.06 | $56.30 | $55.75 | $56.09 | $56.09 | 5.0M | +0.06% |
| Jun 5, 2026 | $56.04 | $56.99 | $55.93 | $56.72 | $56.72 | 5.8M | +1.21% |
| Jun 4, 2026 | $55.56 | $55.66 | $54.75 | $55.05 | $55.05 | 4.4M | -0.92% |
| Jun 3, 2026 | $55.62 | $55.79 | $55.24 | $55.31 | $55.31 | 5.4M | -0.56% |
| Jun 2, 2026 | $55.76 | $56.03 | $55.34 | $55.53 | $55.53 | 5.5M | -0.41% |
| Jun 1, 2026 | $55.89 | $56.00 | $55.55 | $55.78 | $55.78 | 5.0M | -0.20% |
| May 29, 2026 | $57.01 | $57.10 | $56.45 | $56.45 | $56.45 | 3.5M | -0.98% |
| May 28, 2026 | $57.43 | $57.72 | $56.99 | $57.03 | $57.03 | 4.2M | -0.70% |
| May 27, 2026 | $58.00 | $58.36 | $57.86 | $58.00 | $58.00 | 3.1M | +0.00% |
| May 26, 2026 | $57.77 | $57.88 | $56.88 | $57.07 | $57.07 | 4.0M | -1.21% |
| May 22, 2026 | $57.05 | $57.68 | $57.05 | $57.35 | $57.35 | 3.7M | +0.53% |
| May 21, 2026 | $57.21 | $57.90 | $56.69 | $57.72 | $57.72 | 3.1M | +0.89% |
| May 20, 2026 | $57.35 | $57.98 | $57.03 | $57.68 | $57.68 | 4.5M | +0.58% |
| May 19, 2026 | $57.59 | $58.02 | $57.18 | $57.22 | $57.22 | 3.5M | -0.64% |
| May 18, 2026 | $56.89 | $57.53 | $56.89 | $57.30 | $57.30 | 4.5M | +0.72% |
| May 15, 2026 | $56.94 | $56.97 | $56.19 | $56.24 | $56.24 | 3.1M | -1.23% |
| May 14, 2026 | $58.00 | $58.23 | $57.22 | $57.34 | $57.34 | 3.3M | -1.14% |
| May 13, 2026 | $57.53 | $58.13 | $57.32 | $57.50 | $57.50 | 3.2M | -0.05% |
| May 12, 2026 | $57.96 | $58.35 | $57.67 | $57.92 | $57.92 | 3.3M | -0.07% |
| May 11, 2026 | $57.72 | $57.77 | $57.02 | $57.24 | $57.24 | 3.6M | -0.83% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · UL
Jan 1 → Dec 31 · 6 years2026-14.1%$65.31 → $56.09
-14.1%
2025+2.1%$64.07 → $65.40
+2.1%
2024+18.0%$54.10 → $63.85
+18.0%
2023-3.2%$56.41 → $54.59
-3.2%
2022-5.9%$60.28 → $56.70
-5.9%
2021-11.2%$68.23 → $60.57
-11.2%
Best Year2024 · +18.0%
Worst Year2026 · -14.1%
Positive Years2 / 6
Avg Annual Return-2.4%
6Y Total Return-17.8%
6Y CAGR~-3.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0B
Monster Beverage Corporation
MNST
$88.47+0.00%
Mkt Cap $86.5BWhat If You Invested in UL?
If you invested $1,000 in UL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,069
Total Return+6.9%
CAGR~+0.7% / yr
Profit+$69
Based on Jun 9, 2016 · $52.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Unilever PLC（UL）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $56.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
UL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
UL 历史股价FMP 日线复权 OHLCV