Unilever PLC (UNLYF)
OTCMKTS
· Delayed Price · Currency is USD
57.59
-0.25 (-0.44%)
At close: Apr 28, 2026
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.83 | 57.59 | 56.76 | 57.59 | 57.59 | -0.44% | 1,582 |
| Apr 27, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.50% | 10,940 |
| Apr 24, 2026 | 57.61 | 58.06 | 57.35 | 57.56 | 57.56 | 1.26% | 1,542 |
| Apr 23, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.82% | 1,254 |
| Apr 22, 2026 | 56.59 | 56.59 | 56.38 | 56.38 | 56.38 | -0.64% | 2,857 |
| Apr 21, 2026 | 56.76 | 56.76 | 56.75 | 56.75 | 56.75 | 0.79% | 1,173 |
| Apr 20, 2026 | 57.65 | 57.65 | 56.30 | 56.30 | 56.30 | -2.20% | 1,669 |
| Apr 17, 2026 | 57.59 | 57.59 | 57.57 | 57.57 | 57.57 | 0.69% | 483 |
| Apr 16, 2026 | 57.50 | 57.50 | 57.17 | 57.17 | 57.17 | -0.57% | 779 |
| Apr 15, 2026 | 57.40 | 57.50 | 57.40 | 57.50 | 57.50 | 1.10% | 1,330 |
| Apr 14, 2026 | 57.62 | 57.62 | 56.88 | 56.88 | 56.88 | -0.78% | 903 |
| Apr 13, 2026 | 58.00 | 58.00 | 57.32 | 57.32 | 57.32 | -1.35% | 1,970 |
| Apr 10, 2026 | 58.28 | 58.28 | 58.11 | 58.11 | 58.11 | 1.80% | 2,533 |
| Apr 9, 2026 | 56.95 | 57.08 | 56.95 | 57.08 | 57.08 | -0.07% | 1,217 |
| Apr 8, 2026 | 57.00 | 57.12 | 57.00 | 57.12 | 57.12 | 2.54% | 1,260 |
| Apr 7, 2026 | 54.56 | 56.00 | 54.56 | 55.71 | 55.71 | -0.53% | 2,812 |
| Apr 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.13% | 1,136 |
| Apr 2, 2026 | 55.44 | 55.44 | 55.38 | 55.38 | 55.38 | 0.18% | 7,801 |
| Apr 1, 2026 | 55.84 | 55.84 | 54.88 | 55.28 | 55.28 | -5.11% | 3,917 |
| Mar 31, 2026 | 58.60 | 58.60 | 55.85 | 58.25 | 58.25 | -3.09% | 9,180 |
| Mar 30, 2026 | 59.90 | 60.60 | 59.90 | 60.11 | 60.11 | 0.23% | 3,576 |
| Mar 27, 2026 | 60.35 | 60.70 | 59.15 | 59.98 | 59.98 | -1.02% | 5,888 |
| Mar 26, 2026 | 60.62 | 60.95 | 60.57 | 60.60 | 60.60 | -0.63% | 5,191 |
| Mar 25, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 1.83% | 6,159 |
| Mar 24, 2026 | 61.00 | 61.00 | 59.88 | 59.88 | 59.88 | -2.25% | 1,429 |
| Mar 23, 2026 | 62.12 | 62.12 | 61.15 | 61.26 | 61.26 | 0.08% | 2,029 |
| Mar 20, 2026 | 62.08 | 63.23 | 61.21 | 61.21 | 61.21 | -1.67% | 2,972 |
| Mar 19, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | -4.72% | 2,298 |
| Mar 18, 2026 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - | 816 |
| Mar 17, 2026 | 65.41 | 65.41 | 64.15 | 65.34 | 65.34 | 0.04% | 1,466 |
| Mar 16, 2026 | 65.22 | 65.31 | 65.22 | 65.31 | 65.31 | 1.73% | 1,722 |
| Mar 13, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -1.31% | 2,095 |
| Mar 12, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.34% | 589 |
| Mar 11, 2026 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | -1.29% | 994 |
| Mar 10, 2026 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 0.09% | 20,675 |
| Mar 9, 2026 | 65.50 | 65.63 | 65.50 | 65.62 | 65.62 | 0.18% | 1,712 |
| Mar 6, 2026 | 66.80 | 67.21 | 65.50 | 65.50 | 65.50 | -2.92% | 932 |
| Mar 5, 2026 | 69.14 | 69.14 | 67.47 | 67.47 | 67.47 | -2.28% | 2,647 |
| Mar 4, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -3.64% | 1,225 |
| Mar 2, 2026 | 71.64 | 71.66 | 71.64 | 71.66 | 71.66 | -2.02% | 2,643 |
| Feb 27, 2026 | 73.00 | 73.13 | 73.00 | 73.13 | 73.13 | 0.37% | 1,484 |
| Feb 26, 2026 | 73.11 | 73.11 | 72.81 | 72.86 | 72.86 | 1.87% | 1,267 |
| Feb 25, 2026 | 73.59 | 73.59 | 71.52 | 71.52 | 71.52 | -2.51% | 359 |
| Feb 24, 2026 | 73.11 | 73.88 | 73.11 | 73.36 | 73.36 | 0.28% | 1,261 |
| Feb 23, 2026 | 73.45 | 73.45 | 73.16 | 73.16 | 73.16 | 3.49% | 1,488 |
| Feb 20, 2026 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | -1.87% | 982 |
| Feb 19, 2026 | 72.04 | 72.04 | 72.04 | 72.04 | 72.04 | -0.70% | 4,704 |
| Feb 18, 2026 | 72.91 | 72.91 | 72.55 | 72.55 | 72.55 | -0.89% | 2,271 |
| Feb 17, 2026 | 73.50 | 73.50 | 73.20 | 73.20 | 73.20 | 0.16% | 201,566 |
| Feb 12, 2026 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | 0.33% | 763 |
| Feb 11, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 2.90% | 652 |
| Feb 6, 2026 | 70.79 | 70.79 | 70.79 | 70.79 | 70.79 | 0.30% | 793 |
| Feb 5, 2026 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 3.32% | 1,383 |
| Feb 2, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 2.20% | 1,965 |
| Jan 30, 2026 | 66.74 | 66.84 | 66.74 | 66.84 | 66.84 | 0.50% | 1,829 |
| Jan 29, 2026 | 65.97 | 66.50 | 65.97 | 66.50 | 66.50 | 1.14% | 1,473 |
| Jan 28, 2026 | 64.40 | 65.75 | 63.50 | 65.75 | 65.75 | 0.41% | 4,270 |
| Jan 27, 2026 | 67.00 | 67.00 | 65.40 | 65.48 | 65.48 | -1.27% | 1,840 |
| Jan 26, 2026 | 67.39 | 67.39 | 66.32 | 66.32 | 66.32 | 0.14% | 10,824 |
| Jan 23, 2026 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | 1.29% | 703 |
| Jan 22, 2026 | 65.32 | 65.39 | 65.32 | 65.39 | 65.39 | 1.02% | 2,601 |
| Jan 21, 2026 | 64.63 | 65.20 | 64.63 | 64.72 | 64.72 | 2.31% | 2,285 |
| Jan 20, 2026 | 64.00 | 64.00 | 63.26 | 63.26 | 63.26 | -0.55% | 4,324 |
| Jan 16, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -1.52% | 1,573 |
| Jan 15, 2026 | 64.64 | 64.64 | 64.59 | 64.59 | 64.59 | 1.24% | 823 |
| Jan 14, 2026 | 63.05 | 63.80 | 63.05 | 63.80 | 63.80 | 1.41% | 2,144 |
| Jan 13, 2026 | 63.34 | 64.60 | 62.91 | 62.91 | 62.91 | -1.70% | 2,637 |
| Jan 12, 2026 | 64.47 | 64.50 | 64.00 | 64.00 | 64.00 | -0.81% | 1,537 |
| Jan 9, 2026 | 63.51 | 64.52 | 63.51 | 64.52 | 64.52 | 3.65% | 1,275 |
| Jan 8, 2026 | 61.97 | 62.25 | 61.75 | 62.25 | 62.25 | -0.34% | 28,566 |
| Jan 7, 2026 | 63.22 | 63.22 | 62.46 | 62.46 | 62.46 | -3.02% | 932 |
| Jan 6, 2026 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 1.37% | 425 |
| Jan 5, 2026 | 63.35 | 63.54 | 62.33 | 63.54 | 63.54 | -2.18% | 1,696 |
| Jan 2, 2026 | 62.72 | 64.96 | 62.72 | 64.96 | 64.96 | -1.46% | 1,338 |
| Dec 31, 2025 | 63.62 | 65.92 | 63.62 | 65.92 | 65.92 | -0.53% | 604 |
| Dec 30, 2025 | 65.59 | 66.28 | 65.59 | 66.27 | 66.27 | -0.61% | 1,163 |
| Dec 29, 2025 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -4.74% | 382 |
| Dec 26, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | 0.01% | 533 |
| Dec 24, 2025 | 65.52 | 69.99 | 65.52 | 69.99 | 69.99 | 7.34% | 1,566 |
| Dec 23, 2025 | 68.42 | 68.42 | 65.20 | 65.20 | 65.20 | -3.84% | 3,157 |
| Dec 22, 2025 | 67.75 | 67.81 | 59.65 | 67.81 | 67.81 | 0.94% | 5,539 |
| Dec 19, 2025 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | 2.09% | 190 |
| Dec 18, 2025 | 68.36 | 68.36 | 65.80 | 65.80 | 65.80 | 1.76% | 2,201 |
| Dec 17, 2025 | 65.00 | 65.06 | 64.67 | 64.67 | 64.67 | 1.79% | 809 |
| Dec 16, 2025 | 63.15 | 64.08 | 63.15 | 63.53 | 63.53 | -0.29% | 2,810 |
| Dec 15, 2025 | 64.35 | 64.35 | 63.71 | 63.71 | 63.71 | 0.97% | 1,934 |
| Dec 12, 2025 | 63.10 | 64.64 | 63.10 | 63.10 | 63.10 | -2.24% | 20,786 |
| Dec 11, 2025 | 64.70 | 65.95 | 63.40 | 64.55 | 64.55 | -0.64% | 8,031 |
| Dec 10, 2025 | 64.17 | 66.67 | 63.74 | 64.96 | 64.96 | 0.74% | 4,214 |
| Dec 9, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | 3.42% | 217 |
| Dec 8, 2025 | 63.68 | 63.68 | 62.35 | 62.35 | 62.35 | -8.47% | 2,773 |
| Dec 5, 2025 | 68.15 | 68.15 | 68.12 | 68.12 | 68.12 | 3.23% | 695 |
| Dec 4, 2025 | 70.22 | 70.22 | 65.28 | 65.99 | 65.99 | 0.24% | 2,899 |
| Dec 3, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.90% | 358 |
| Dec 2, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -6.13% | 951 |
| Nov 28, 2025 | 66.66 | 69.50 | 66.66 | 69.50 | 69.50 | 4.55% | 912 |
| Nov 26, 2025 | 66.56 | 69.10 | 66.43 | 66.47 | 66.47 | 2.33% | 1,725 |
| Nov 25, 2025 | 66.45 | 69.49 | 64.96 | 64.96 | 64.96 | -6.45% | 2,190 |
| Nov 24, 2025 | 66.72 | 70.10 | 65.41 | 69.43 | 69.43 | -0.02% | 4,959 |
| Nov 21, 2025 | 65.93 | 69.45 | 65.93 | 69.45 | 69.44 | 6.88% | 5,586 |