Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.83	57.96	57.39	57.69	57.69	0.33%	4,246,485
Apr 27, 2026	57.99	58.24	57.49	57.50	57.50	-1.08%	4,093,320
Apr 24, 2026	58.64	58.81	57.93	58.13	58.13	1.06%	3,309,784
Apr 23, 2026	57.53	57.65	57.21	57.52	57.52	0.16%	4,075,504
Apr 22, 2026	57.12	57.56	57.05	57.43	57.43	0.83%	4,760,583
Apr 21, 2026	57.73	57.79	56.95	56.96	56.96	-1.73%	3,574,494
Apr 20, 2026	58.23	58.32	57.87	57.96	57.96	-0.97%	5,218,842
Apr 17, 2026	58.19	58.95	58.11	58.53	58.53	2.18%	5,076,346
Apr 16, 2026	57.60	57.89	57.18	57.28	57.28	-1.39%	4,226,352
Apr 15, 2026	58.02	58.32	57.78	58.09	58.09	0.48%	5,273,292
Apr 14, 2026	58.14	58.46	57.80	57.81	57.81	-0.72%	2,978,271
Apr 13, 2026	58.06	58.34	57.92	58.23	58.23	-0.19%	3,235,695
Apr 10, 2026	58.83	58.92	58.20	58.34	58.34	-0.21%	3,526,777
Apr 9, 2026	57.40	58.74	57.33	58.46	58.46	0.36%	5,623,731
Apr 8, 2026	58.20	58.34	57.79	58.25	58.25	4.58%	4,986,438
Apr 7, 2026	56.01	56.20	55.70	55.70	55.70	-0.59%	4,941,088
Apr 6, 2026	55.53	56.10	55.17	56.03	56.03	1.05%	2,927,462
Apr 2, 2026	55.43	55.76	55.08	55.45	55.45	-1.09%	6,361,572
Apr 1, 2026	55.10	56.25	54.95	56.06	56.06	-1.60%	13,870,684
Mar 31, 2026	58.56	58.78	55.65	56.97	56.97	-5.02%	18,764,059
Mar 30, 2026	59.74	60.23	59.44	59.98	59.98	1.03%	3,613,284
Mar 27, 2026	59.80	60.15	59.37	59.37	59.37	-0.74%	4,528,122
Mar 26, 2026	60.53	60.81	59.75	59.81	59.81	-1.63%	3,457,729
Mar 25, 2026	60.97	60.98	60.32	60.80	60.80	0.30%	4,606,711
Mar 24, 2026	60.55	61.17	60.47	60.62	60.62	-0.74%	3,348,735
Mar 23, 2026	61.84	62.36	61.07	61.07	61.07	-0.67%	5,486,122
Mar 20, 2026	62.12	62.24	61.35	61.48	61.48	-0.05%	9,737,774
Mar 19, 2026	61.88	62.19	61.25	61.51	61.51	-1.35%	4,160,250
Mar 18, 2026	63.44	63.61	62.32	62.35	62.35	-4.69%	6,368,601
Mar 17, 2026	65.44	66.20	65.23	65.42	65.42	-0.02%	4,039,843
Mar 16, 2026	65.23	65.66	65.12	65.43	65.43	2.15%	3,362,599
Mar 13, 2026	64.46	64.77	63.95	64.05	64.05	-0.54%	2,884,469
Mar 12, 2026	65.13	65.48	64.37	64.40	64.40	-1.12%	2,920,674
Mar 11, 2026	65.90	65.90	65.02	65.13	65.13	-1.88%	3,203,735
Mar 10, 2026	66.03	66.77	65.83	66.38	66.38	0.03%	3,228,177
Mar 9, 2026	65.98	66.55	65.51	66.36	66.36	-0.69%	4,779,157
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