Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	49.34	49.57	49.05	49.19	49.19	-0.78%	31,009
Apr 24, 2026	49.24	50.15	49.05	49.57	49.57	1.00%	24,610
Apr 23, 2026	48.95	49.18	48.94	49.08	49.08	0.60%	10,593
Apr 22, 2026	48.93	48.93	48.56	48.79	48.79	0.14%	16,322
Apr 21, 2026	49.41	49.41	48.56	48.72	48.72	-1.32%	24,641
Apr 20, 2026	49.56	49.66	49.25	49.37	49.37	-0.82%	11,795
Apr 17, 2026	48.85	49.98	48.57	49.78	49.78	1.94%	38,435
Apr 16, 2026	49.21	49.21	48.76	48.83	48.83	-0.65%	25,600
Apr 15, 2026	49.07	49.34	49.00	49.15	49.15	-0.48%	45,362
Apr 14, 2026	49.39	49.75	49.27	49.39	49.39	-0.33%	25,955
Apr 13, 2026	49.12	49.66	49.12	49.55	49.55	-0.28%	29,649
Apr 10, 2026	49.71	50.16	49.66	49.69	49.69	-0.23%	54,668
Apr 9, 2026	49.82	49.82	49.00	49.81	49.81	0.01%	21,362
Apr 8, 2026	49.49	49.83	49.06	49.80	49.80	3.46%	31,935
Apr 7, 2026	48.53	48.86	48.13	48.14	48.14	-	36,896
Apr 2, 2026	48.41	48.41	47.74	48.14	48.14	-0.36%	31,300
Apr 1, 2026	48.76	48.76	46.98	48.31	48.31	-0.82%	65,509
Mar 31, 2026	52.66	53.07	48.45	48.71	48.71	-7.34%	79,035
Mar 30, 2026	51.71	52.57	51.69	52.57	52.57	1.21%	11,368
Mar 27, 2026	52.19	52.19	51.70	51.94	51.94	-0.48%	20,451
Mar 26, 2026	52.45	52.61	51.96	52.19	52.19	-0.87%	52,128
Mar 25, 2026	52.69	52.83	52.30	52.65	52.65	0.04%	14,006
Mar 24, 2026	52.72	52.78	52.34	52.63	52.63	-0.40%	7,140
Mar 23, 2026	52.95	53.78	52.82	52.84	52.84	-0.68%	24,663
Mar 20, 2026	53.97	54.27	53.16	53.20	53.20	-0.15%	18,835
Mar 19, 2026	54.27	54.32	53.28	53.28	53.28	-2.63%	11,417
Mar 18, 2026	56.55	56.55	54.65	54.72	54.72	-3.68%	10,338
Mar 17, 2026	56.78	56.94	56.60	56.81	56.81	0.07%	4,421
Mar 16, 2026	56.46	57.10	56.46	56.77	56.77	1.03%	19,113
Mar 13, 2026	55.60	56.34	55.41	56.19	56.19	-0.18%	23,192
Mar 12, 2026	56.16	56.52	56.08	56.29	56.29	-0.14%	11,560
Mar 11, 2026	56.80	56.94	56.17	56.37	56.37	-1.28%	8,247
Mar 10, 2026	57.16	57.17	56.46	57.10	57.10	0.16%	8,587
Mar 9, 2026	56.70	57.04	56.24	57.01	57.01	-0.05%	21,109
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