Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	61.96	61.96	59.14	61.53	61.53	0.34%	2,888,121
Feb 11, 2026	60.47	61.32	61.32	61.32	61.32	1.31%	-
Feb 10, 2026	59.68	60.54	59.49	60.53	60.53	1.46%	1,556,886
Feb 9, 2026	60.24	60.33	59.53	59.66	59.66	-1.83%	1,482,939
Feb 6, 2026	60.46	60.93	60.25	60.77	60.77	0.48%	1,764,816
Feb 5, 2026	60.11	60.74	59.60	60.48	60.48	0.73%	1,446,962
Feb 4, 2026	58.66	60.04	60.04	60.04	60.04	2.39%	-
Feb 3, 2026	57.80	58.65	57.35	58.64	58.64	1.38%	1,253,868
Feb 2, 2026	57.70	57.84	57.84	57.84	57.84	1.17%	-
Jan 30, 2026	56.38	57.31	56.17	57.17	57.17	1.28%	1,482,862
Jan 29, 2026	55.30	56.45	56.45	56.45	56.45	1.04%	-
Jan 28, 2026	55.99	56.03	55.23	55.87	55.87	-0.69%	1,116,903
Jan 27, 2026	56.16	56.69	56.09	56.26	56.26	-0.14%	1,327,935
Jan 26, 2026	56.38	56.81	56.01	56.34	56.34	0.12%	1,539,330
Jan 23, 2026	55.52	56.28	55.40	56.27	56.27	1.30%	1,044,761
Jan 22, 2026	54.81	55.88	54.77	55.55	55.55	0.91%	1,436,926
Jan 21, 2026	55.10	55.80	55.01	55.05	55.05	0.11%	1,195,191
Jan 20, 2026	54.88	54.99	54.99	54.99	54.99	-0.05%	-
Jan 19, 2026	55.41	55.47	54.89	55.02	55.02	0.05%	563,361
Jan 16, 2026	55.14	54.99	54.99	54.99	54.99	-0.43%	-
Jan 15, 2026	55.83	55.89	55.23	55.23	55.23	-1.07%	1,500,837
Jan 14, 2026	55.30	55.90	55.15	55.83	55.83	1.10%	956,664
Jan 13, 2026	55.00	55.36	54.76	55.22	55.22	0.09%	1,049,236
Jan 12, 2026	54.92	55.17	55.17	55.17	55.17	0.71%	-
Jan 9, 2026	54.20	54.85	54.04	54.78	54.78	1.69%	985,580
Jan 8, 2026	53.13	54.02	52.92	53.87	53.87	0.65%	1,112,492
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