Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.03	58.16	57.03	57.04	57.04	-2.28%	13,305
Mar 5, 2026	58.86	58.88	58.21	58.37	58.37	-1.15%	9,699
Mar 4, 2026	59.44	59.49	58.86	59.05	59.05	-0.15%	5,431
Mar 3, 2026	60.50	60.50	59.10	59.14	59.14	-3.32%	28,738
Mar 2, 2026	61.97	62.09	60.89	61.17	61.17	-1.89%	12,707
Feb 27, 2026	61.47	62.41	61.47	62.35	62.35	1.18%	4,966
Feb 26, 2026	61.58	61.88	61.55	61.62	61.62	-0.85%	1,665
Feb 25, 2026	62.64	62.77	61.65	62.15	61.69	-1.21%	13,447
Feb 24, 2026	63.39	63.39	62.59	62.91	62.44	0.59%	11,979
Feb 23, 2026	61.89	62.76	61.80	62.54	62.07	1.05%	4,899
Feb 20, 2026	60.83	61.89	60.83	61.89	61.43	1.36%	18,458
Feb 19, 2026	61.48	61.57	60.88	61.06	60.60	-0.49%	16,760
Feb 18, 2026	61.80	62.03	61.36	61.36	60.90	-1.18%	14,220
Feb 17, 2026	62.36	63.02	62.09	62.09	61.63	-0.75%	13,339
Feb 16, 2026	62.26	62.74	62.12	62.56	62.09	-0.13%	10,018
Feb 13, 2026	62.00	63.00	61.35	62.64	62.17	1.85%	39,400
Feb 12, 2026	60.69	61.50	59.28	61.50	61.04	0.15%	29,181
Feb 11, 2026	60.76	61.52	60.49	61.41	60.95	1.72%	26,748
Feb 10, 2026	59.54	60.51	59.48	60.37	59.92	1.45%	13,316
Feb 9, 2026	60.23	60.23	59.51	59.51	59.07	-2.12%	14,786
Feb 6, 2026	60.47	60.93	60.29	60.80	60.35	0.60%	37,117
Feb 5, 2026	59.93	60.66	59.72	60.44	59.99	0.83%	44,046
Feb 4, 2026	58.79	60.17	58.77	59.94	59.49	2.30%	38,752
Feb 3, 2026	57.80	58.64	57.34	58.59	58.15	1.28%	18,124
Feb 2, 2026	58.39	58.49	57.85	57.85	57.42	1.22%	43,806
Jan 30, 2026	56.33	57.29	56.15	57.15	56.72	1.29%	37,581
Jan 29, 2026	55.27	56.62	55.27	56.42	56.00	1.06%	15,030
Jan 28, 2026	55.92	56.05	55.32	55.83	55.41	-0.76%	8,320
Jan 27, 2026	56.35	56.63	56.26	56.26	55.84	-0.34%	17,360
Jan 26, 2026	56.49	56.77	56.06	56.45	56.03	0.34%	17,817
Jan 23, 2026	55.51	56.27	55.51	56.26	55.84	1.44%	30,634
Jan 22, 2026	55.17	55.87	54.84	55.46	55.05	0.47%	15,654
Jan 21, 2026	55.28	55.78	55.04	55.20	54.79	0.07%	20,158
Jan 20, 2026	54.70	55.19	54.43	55.16	54.75	0.42%	14,981
Jan 19, 2026	55.36	55.38	54.91	54.93	54.52	-0.13%	12,223
Jan 16, 2026	55.21	55.45	54.92	55.00	54.59	-0.47%	17,790
Jan 15, 2026	55.81	55.81	55.26	55.26	54.85	-0.99%	11,793
Jan 14, 2026	55.35	55.92	55.13	55.81	55.39	0.67%	29,570
Jan 13, 2026	55.29	55.49	54.80	55.44	55.03	0.58%	11,533
Jan 12, 2026	54.91	55.25	54.84	55.12	54.71	0.18%	23,396
Jan 9, 2026	54.13	55.02	54.13	55.02	54.61	1.89%	180,310
Jan 8, 2026	53.09	54.11	52.93	54.00	53.60	0.71%	117,754
Jan 7, 2026	54.62	54.62	53.23	53.62	53.22	-2.47%	27,883
Jan 6, 2026	54.10	55.13	54.06	54.98	54.57	1.08%	32,481
Jan 5, 2026	55.07	55.16	53.89	54.39	53.98	-1.65%	24,654
Jan 2, 2026	55.75	56.00	55.01	55.30	54.89	-0.84%	22,389
Dec 30, 2025	55.72	55.81	55.58	55.77	55.35	0.05%	4,015
Dec 29, 2025	55.46	56.00	55.35	55.74	55.32	0.23%	19,002
Dec 23, 2025	55.36	55.81	55.36	55.61	55.19	0.69%	36,513
Dec 22, 2025	55.68	55.70	55.23	55.23	54.82	-1.20%	14,724
Dec 19, 2025	55.78	55.97	55.46	55.90	55.48	-0.14%	9,610
Dec 18, 2025	55.96	56.16	55.50	55.98	55.56	0.43%	14,836
Dec 17, 2025	54.84	55.80	54.71	55.74	55.32	1.72%	10,560
Dec 16, 2025	55.40	55.46	54.57	54.80	54.39	-1.05%	18,634
Dec 15, 2025	55.31	55.64	55.27	55.38	54.97	0.51%	26,602
Dec 12, 2025	55.11	55.25	54.78	55.10	54.69	-0.67%	20,568
Dec 11, 2025	54.47	55.52	54.47	55.47	55.06	0.38%	13,625
Dec 10, 2025	55.34	55.40	54.97	55.26	54.85	0.02%	25,936
Dec 9, 2025	53.77	55.88	53.77	55.25	54.84	2.83%	31,309
Dec 8, 2025	55.40	55.69	53.26	53.73	53.33	-6.57%	105,219
Dec 5, 2025	57.15	57.58	56.97	57.51	57.08	0.47%	34,440
Dec 4, 2025	56.90	57.47	56.61	57.24	56.81	-0.43%	14,974
Dec 3, 2025	57.42	57.83	57.06	57.49	57.06	-0.08%	24,168
Dec 2, 2025	58.75	58.75	57.35	57.53	57.10	-2.03%	18,643
Dec 1, 2025	58.55	59.20	58.50	58.73	58.29	0.42%	38,324
Nov 28, 2025	58.10	58.79	58.07	58.48	58.04	0.19%	8,659
Nov 27, 2025	58.16	58.37	57.85	58.37	57.93	-0.08%	5,488
Nov 26, 2025	58.30	58.50	58.01	58.41	57.97	-0.31%	13,079
Nov 25, 2025	58.19	58.82	58.19	58.59	58.15	0.74%	16,408
Nov 24, 2025	58.82	58.93	58.07	58.16	57.73	-1.19%	9,712
Nov 21, 2025	57.69	59.11	57.69	58.86	58.42	2.39%	11,990
Nov 20, 2025	57.56	57.65	57.26	57.49	57.06	0.31%	24,917
Nov 19, 2025	57.33	57.87	57.31	57.31	56.88	-0.16%	21,704
Nov 18, 2025	57.51	57.78	57.29	57.40	56.97	-0.20%	24,568
Nov 17, 2025	57.49	57.78	57.11	57.51	57.08	0.08%	62,153
Nov 14, 2025	58.28	58.34	57.44	57.47	57.04	-1.88%	35,024
Nov 13, 2025	58.77	58.97	58.37	58.57	58.13	-1.18%	21,512
Nov 12, 2025	59.02	59.27	58.66	59.27	58.82	-0.30%	18,368
Nov 11, 2025	59.47	59.54	59.31	59.45	59.00	0.38%	17,472
Nov 10, 2025	59.36	59.63	58.93	59.22	58.78	-0.15%	24,214
Nov 7, 2025	58.86	59.60	58.55	59.31	58.87	0.46%	22,263
Nov 6, 2025	58.75	59.13	58.57	59.04	58.60	-1.28%	8,343
Nov 5, 2025	59.69	59.92	59.60	59.81	58.86	0.64%	12,719
Nov 4, 2025	58.93	59.54	58.48	59.42	58.48	0.42%	14,056
Nov 3, 2025	58.77	59.40	58.70	59.18	58.24	-0.04%	18,815
Oct 31, 2025	59.04	59.20	58.86	59.20	58.26	0.27%	5,791
Oct 30, 2025	58.79	59.22	58.79	59.04	58.11	-0.15%	4,424
Oct 29, 2025	59.38	59.72	58.97	59.13	58.20	-0.72%	22,074
Oct 28, 2025	60.64	60.66	59.51	59.56	58.62	-1.34%	7,980
Oct 27, 2025	60.44	60.73	60.12	60.37	59.41	-0.11%	6,763
Oct 24, 2025	60.39	60.68	60.17	60.44	59.48	-0.48%	9,253
Oct 23, 2025	60.66	61.70	60.50	60.73	59.77	0.33%	22,712
Oct 22, 2025	60.14	60.64	59.85	60.53	59.57	0.19%	25,639
Oct 21, 2025	60.14	60.64	60.14	60.41	59.46	-0.33%	11,198
Oct 20, 2025	60.05	60.82	60.05	60.62	59.66	0.07%	10,504
Oct 17, 2025	59.54	60.77	59.40	60.57	59.61	1.62%	19,708
Oct 16, 2025	59.09	59.67	58.61	59.60	58.66	1.49%	8,913
Oct 15, 2025	58.61	58.77	58.10	58.73	57.80	-0.27%	24,745
Oct 14, 2025	58.61	59.02	58.34	58.88	57.95	0.89%	16,680
Oct 13, 2025	58.10	58.37	57.89	58.37	57.44	0.31%	11,450