Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	66.33	66.84	66.01	66.82	66.82	-0.85%	3,811,261
Mar 5, 2026	67.83	68.05	67.23	67.39	67.39	-2.43%	4,671,606
Mar 4, 2026	69.10	69.10	68.46	69.07	69.07	-0.12%	2,919,683
Mar 3, 2026	69.02	69.37	68.45	69.15	69.15	-3.26%	4,825,826
Mar 2, 2026	72.15	72.24	71.13	71.48	71.48	-3.08%	3,415,634
Feb 27, 2026	73.33	73.92	73.22	73.75	73.75	0.64%	2,714,620
Feb 26, 2026	73.51	73.75	73.04	73.28	72.73	0.11%	2,606,456
Feb 25, 2026	73.38	73.55	72.77	73.20	72.65	-1.86%	2,833,404
Feb 24, 2026	74.50	74.74	74.13	74.59	74.03	0.82%	4,002,435
Feb 23, 2026	73.11	74.21	73.08	73.98	73.43	1.02%	4,884,785
Feb 20, 2026	72.60	73.28	72.32	73.23	72.68	1.69%	3,670,765
Feb 19, 2026	72.16	72.30	71.77	72.01	71.47	-0.57%	3,521,067
Feb 18, 2026	73.09	73.29	72.19	72.42	71.88	-2.08%	4,147,757
Feb 17, 2026	74.32	74.39	73.31	73.96	73.41	-0.84%	4,297,324
Feb 13, 2026	74.28	74.98	73.92	74.59	74.03	1.54%	7,035,200
Feb 12, 2026	71.98	73.95	71.45	73.46	72.91	0.26%	8,134,393
Feb 11, 2026	72.40	73.32	72.05	73.27	72.72	1.81%	3,432,547
Feb 10, 2026	71.64	72.34	71.42	71.97	71.43	0.85%	2,084,251
Feb 9, 2026	71.57	71.76	70.80	71.36	70.82	-1.05%	2,668,954
Feb 6, 2026	71.49	72.16	71.39	72.12	71.58	0.77%	2,915,031
Feb 5, 2026	71.15	71.76	70.64	71.57	71.03	1.10%	3,854,810
Feb 4, 2026	70.62	71.15	70.56	70.79	70.26	2.37%	4,273,941
Feb 3, 2026	67.78	69.54	67.70	69.15	68.63	0.55%	3,385,737
Feb 2, 2026	68.91	68.96	68.29	68.77	68.25	0.60%	2,868,368
Jan 30, 2026	68.16	68.36	67.78	68.36	67.85	1.23%	3,352,858
Jan 29, 2026	67.10	67.73	67.02	67.53	67.02	1.50%	2,906,612
Jan 28, 2026	66.60	66.93	66.30	66.53	66.03	-1.52%	3,167,755
Jan 27, 2026	67.58	67.82	67.29	67.56	67.05	0.37%	4,382,682
Jan 26, 2026	66.79	67.57	66.79	67.31	66.81	0.46%	5,076,139
Jan 23, 2026	65.88	67.04	65.86	67.00	66.50	2.24%	3,717,003
Jan 22, 2026	64.93	65.74	64.91	65.53	65.04	1.08%	4,785,313
Jan 21, 2026	65.38	65.48	64.48	64.83	64.34	-0.11%	3,338,408
Jan 20, 2026	64.04	64.96	63.96	64.90	64.41	0.60%	3,939,920
Jan 16, 2026	64.41	64.52	63.82	64.51	64.03	0.47%	3,142,231
Jan 15, 2026	64.38	64.62	64.10	64.21	63.73	-1.71%	2,041,498
Jan 14, 2026	64.73	65.36	64.73	65.33	64.84	0.97%	2,656,472
Jan 13, 2026	64.31	64.72	64.24	64.70	64.21	0.43%	2,424,671
Jan 12, 2026	64.38	64.55	64.12	64.42	63.94	0.34%	2,221,776
Jan 9, 2026	63.60	64.24	63.56	64.20	63.72	1.36%	2,654,695
Jan 8, 2026	61.86	63.35	61.78	63.34	62.86	1.15%	3,909,581
Jan 7, 2026	63.04	63.16	62.36	62.62	62.15	-2.88%	3,157,352
Jan 6, 2026	63.93	64.56	63.84	64.48	64.00	1.16%	2,422,157
Jan 5, 2026	63.39	63.91	63.02	63.74	63.26	-2.01%	2,883,773
Jan 2, 2026	65.31	65.32	64.74	65.05	64.56	-0.54%	1,646,026
Dec 31, 2025	65.64	65.70	65.34	65.40	64.91	-0.34%	952,089
Dec 30, 2025	65.54	65.74	65.51	65.62	65.13	-0.23%	988,630
Dec 29, 2025	65.68	65.98	65.61	65.77	65.28	-0.62%	1,823,296
Dec 26, 2025	65.80	66.29	65.80	66.18	65.68	0.29%	1,293,460
Dec 24, 2025	65.44	66.03	65.36	65.99	65.49	0.40%	706,541
Dec 23, 2025	65.35	65.74	65.25	65.73	65.24	1.19%	2,037,765
Dec 22, 2025	65.20	65.37	64.95	64.96	64.47	-0.22%	1,632,307
Dec 19, 2025	65.24	65.69	65.05	65.10	64.61	-0.15%	2,995,621
Dec 18, 2025	65.42	65.77	65.19	65.20	64.71	-0.56%	1,995,786
Dec 17, 2025	64.92	65.68	64.92	65.57	65.08	1.93%	2,299,440
Dec 16, 2025	64.81	64.90	64.05	64.33	63.85	-1.09%	2,247,878
Dec 15, 2025	64.97	65.43	64.78	65.04	64.55	0.15%	2,298,154
Dec 12, 2025	64.42	64.95	64.42	64.94	64.45	0.19%	2,638,164
Dec 11, 2025	64.71	65.23	64.59	64.82	64.33	1.50%	4,719,573
Dec 10, 2025	64.30	64.57	63.55	63.86	63.38	-0.28%	3,209,216
Dec 9, 2025	62.35	65.07	62.07	64.04	63.56	2.94%	3,513,401
Dec 8, 2025	62.87	63.06	61.93	62.21	61.75	-7.03%	5,132,208
Dec 5, 2025	66.41	66.99	66.33	66.92	66.41	0.63%	3,560,469
Dec 4, 2025	66.96	67.13	66.40	66.50	66.00	-0.42%	2,467,073
Dec 3, 2025	67.05	67.61	66.68	66.78	66.28	-0.29%	2,452,006
Dec 2, 2025	66.87	67.21	66.35	66.97	66.47	-1.36%	3,943,177
Dec 1, 2025	68.67	68.75	67.83	67.89	67.38	-0.40%	3,396,093
Nov 28, 2025	67.80	68.32	67.76	68.16	67.65	0.65%	3,749,386
Nov 26, 2025	67.76	67.82	67.51	67.73	67.22	-0.05%	1,980,262
Nov 25, 2025	67.48	68.07	67.46	67.76	67.25	1.06%	2,100,771
Nov 24, 2025	67.65	67.70	66.93	67.05	66.55	-1.32%	2,485,029
Nov 21, 2025	67.24	68.10	67.14	67.95	67.44	1.89%	3,240,304
Nov 20, 2025	66.34	66.80	66.15	66.69	66.19	0.70%	3,024,298
Nov 19, 2025	66.94	67.01	66.19	66.23	65.73	-0.88%	1,926,341
Nov 18, 2025	66.67	66.95	66.40	66.81	66.31	0.30%	2,321,673
Nov 17, 2025	66.78	67.08	66.50	66.61	66.11	-0.05%	1,958,170
Nov 14, 2025	67.28	67.46	66.58	66.65	66.15	-1.81%	2,812,272
Nov 13, 2025	67.95	68.35	67.66	67.87	67.36	-1.08%	2,062,567
Nov 12, 2025	68.28	68.87	68.09	68.61	68.10	-0.13%	1,949,538
Nov 11, 2025	69.05	69.05	68.64	68.70	68.19	0.43%	2,316,482
Nov 10, 2025	68.63	68.64	68.14	68.41	67.90	-1.07%	2,570,671
Nov 7, 2025	68.01	69.28	67.95	69.15	68.64	0.92%	3,570,777
Nov 6, 2025	68.55	68.91	68.26	68.52	67.43	-0.62%	2,336,530
Nov 5, 2025	68.58	69.01	68.38	68.95	67.85	0.79%	2,954,118
Nov 4, 2025	68.04	68.44	67.85	68.41	67.32	0.23%	2,507,659
Nov 3, 2025	67.89	68.44	67.73	68.25	67.16	0.80%	2,269,298
Oct 31, 2025	67.97	68.24	67.68	67.71	66.63	-1.12%	2,745,556
Oct 30, 2025	68.55	68.66	68.16	68.48	67.38	-0.16%	3,139,901
Oct 29, 2025	69.21	69.27	68.42	68.59	67.49	-1.53%	2,697,402
Oct 28, 2025	69.83	69.93	69.36	69.66	68.55	-1.26%	3,376,997
Oct 27, 2025	70.30	70.56	69.96	70.55	69.42	0.06%	1,884,427
Oct 24, 2025	70.26	70.66	69.96	70.50	69.38	0.56%	2,693,239
Oct 23, 2025	71.06	71.33	70.04	70.11	68.99	0.23%	4,353,837
Oct 22, 2025	69.75	70.62	69.53	69.95	68.83	-0.26%	3,453,335
Oct 21, 2025	69.93	70.43	69.92	70.13	69.01	-0.87%	2,245,596
Oct 20, 2025	70.52	71.03	70.48	70.75	69.62	-0.36%	2,195,417
Oct 17, 2025	70.14	71.21	70.10	71.01	69.87	1.77%	3,353,740
Oct 16, 2025	68.91	69.96	68.84	69.77	68.66	1.87%	6,147,537
Oct 15, 2025	67.76	68.57	67.71	68.49	67.40	-0.18%	5,287,433
Oct 14, 2025	67.80	68.76	67.80	68.61	67.52	1.50%	3,264,991
Oct 13, 2025	67.17	67.75	67.06	67.60	66.52	-0.56%	3,358,179