Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	54.92	55.02	53.31	53.52	53.52	-2.53%	994,302
Jan 6, 2026	54.12	54.91	54.91	54.91	54.91	1.03%	-
Jan 5, 2026	55.43	55.43	53.86	54.35	54.35	-2.02%	1,146,097
Jan 2, 2026	55.75	56.01	55.18	55.47	55.47	-0.41%	562,201
Dec 31, 2025	55.71	55.93	55.59	55.70	55.70	-0.02%	363,954
Dec 30, 2025	55.60	55.89	55.60	55.71	55.71	-0.25%	391,194
Dec 29, 2025	55.62	55.99	55.34	55.85	55.85	0.65%	731,652
Dec 24, 2025	55.62	55.68	55.30	55.49	55.49	-0.09%	203,497
Dec 23, 2025	55.34	55.80	55.34	55.54	55.54	0.16%	656,806
Dec 22, 2025	55.73	55.73	55.35	55.45	55.45	-0.75%	616,188
Dec 19, 2025	55.78	55.95	55.46	55.87	55.87	-0.14%	1,728,085
Dec 18, 2025	56.03	56.22	55.49	55.95	55.95	0.54%	1,011,997
Dec 17, 2025	54.70	55.65	55.65	55.65	55.65	1.70%	-
Dec 16, 2025	55.57	55.62	54.58	54.72	54.72	-1.12%	858,587
Dec 15, 2025	55.32	55.34	55.34	55.34	55.34	0.42%	-
Dec 12, 2025	55.29	55.30	54.79	55.11	55.11	-0.68%	1,030,532
Dec 11, 2025	54.19	55.49	55.49	55.49	55.49	0.47%	-
Dec 10, 2025	55.00	55.23	55.23	55.23	55.23	-0.49%	-
Dec 9, 2025	53.52	55.98	53.23	55.50	55.50	3.36%	3,514,322
Dec 8, 2025	56.13	56.30	53.22	53.70	53.70	-6.70%	2,227,623
Dec 5, 2025	57.04	57.60	56.95	57.56	54.81	0.63%	1,428,464
Dec 4, 2025	56.86	57.47	56.66	57.20	54.47	-0.31%	1,008,707
Dec 3, 2025	57.67	57.92	57.04	57.38	54.64	-0.27%	1,636,784
Dec 2, 2025	58.82	58.82	57.26	57.53	54.79	-1.88%	1,673,220
Dec 1, 2025	58.32	59.22	58.32	58.64	55.84	0.19%	1,279,753
Nov 28, 2025	58.19	58.77	57.98	58.52	55.73	0.50%	1,483,878
Nov 27, 2025	58.30	58.30	57.80	58.23	55.45	-0.08%	1,079,705
Nov 26, 2025	58.57	58.61	57.87	58.28	55.50	-0.77%	1,198,716
Nov 25, 2025	58.05	58.82	58.03	58.73	55.92	0.97%	887,128
Nov 24, 2025	59.00	59.00	58.12	58.16	55.39	-1.26%	1,025,555
Nov 21, 2025	57.76	59.09	57.69	58.91	56.10	2.43%	1,784,900
Nov 20, 2025	57.44	57.67	57.29	57.51	54.77	0.16%	1,090,123
Nov 19, 2025	57.53	57.89	57.35	57.42	54.68	-0.04%	836,387
Nov 18, 2025	57.49	57.76	57.31	57.44	54.70	-0.16%	1,051,108
Nov 17, 2025	57.38	57.83	57.06	57.53	54.79	-0.12%	674,644
Nov 14, 2025	58.05	58.34	57.40	57.60	54.85	-1.77%	1,182,992
Nov 13, 2025	58.91	59.00	58.21	58.64	55.84	-0.76%	703,464
Nov 12, 2025	59.04	59.15	58.68	59.09	56.27	-0.34%	865,383
Nov 11, 2025	59.49	59.56	59.29	59.29	56.46	-0.04%	641,937
Nov 10, 2025	59.63	59.63	58.93	59.31	56.48	-0.30%	972,680
Nov 7, 2025	58.86	59.60	58.55	59.49	56.65	0.80%	946,621
Nov 6, 2025	58.88	59.11	58.52	59.02	56.20	-1.17%	674,619
Nov 5, 2025	59.49	59.96	59.42	59.72	56.38	0.42%	676,675
Nov 4, 2025	59.02	59.51	58.46	59.47	56.15	0.38%	926,942
Nov 3, 2025	58.79	59.42	58.66	59.24	55.94	0.30%	734,564
Oct 31, 2025	59.36	59.36	58.75	59.06	55.77	-0.19%	771,382
Oct 30, 2025	58.95	59.33	58.79	59.18	55.87	-0.04%	616,139
Oct 29, 2025	59.67	59.69	58.93	59.20	55.89	-0.90%	788,722
Oct 28, 2025	60.75	60.82	59.51	59.74	56.40	-1.19%	1,006,099
Oct 27, 2025	60.53	60.75	60.12	60.46	57.08	-0.26%	820,621