Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	52.44	52.44	51.66	51.70	-	-1.26%	1,153,750
Nov 21, 2025	51.34	52.36	52.36	52.36	52.36	2.43%	-
Nov 20, 2025	51.06	51.26	50.92	51.12	51.12	0.16%	1,226,389
Nov 19, 2025	51.14	51.46	50.98	51.04	51.04	-0.04%	940,936
Nov 18, 2025	51.10	51.34	50.94	51.06	51.06	-0.16%	1,182,497
Nov 17, 2025	51.00	51.40	50.72	51.14	51.14	-0.12%	758,975
Nov 14, 2025	51.60	51.86	51.02	51.20	51.20	-1.77%	1,330,866
Nov 13, 2025	52.36	52.44	51.74	52.12	52.12	-0.76%	791,398
Nov 12, 2025	52.48	52.58	52.16	52.52	52.52	-0.34%	973,556
Nov 11, 2025	52.88	52.94	52.70	52.70	52.70	-0.04%	722,180
Nov 10, 2025	53.00	53.00	52.38	52.72	52.72	-0.30%	1,094,265
Nov 7, 2025	52.32	52.98	52.04	52.88	52.88	0.80%	1,064,949
Nov 6, 2025	52.34	52.54	52.02	52.46	52.46	-1.17%	758,947
Nov 5, 2025	52.88	53.30	52.82	53.08	52.63	0.42%	761,260
Nov 4, 2025	52.46	52.90	51.96	52.86	52.41	0.38%	1,042,810
Nov 3, 2025	52.26	52.82	52.14	52.66	52.21	0.30%	826,385
Oct 31, 2025	52.76	52.76	52.22	52.50	52.05	-0.19%	867,805
Oct 30, 2025	52.40	52.74	52.26	52.60	52.15	-0.04%	693,157
Oct 29, 2025	53.04	53.06	52.38	52.62	52.17	-0.90%	887,313
Oct 28, 2025	54.00	54.06	52.90	53.10	52.65	-1.19%	1,131,862
Oct 27, 2025	53.80	54.00	53.44	53.74	53.28	-0.26%	923,199
Oct 24, 2025	53.38	53.92	53.30	53.88	53.42	-0.30%	847,432
Oct 23, 2025	53.70	54.88	53.54	54.04	53.58	0.52%	1,514,494
Oct 22, 2025	53.70	53.90	53.12	53.76	53.30	0.04%	1,156,220
Oct 21, 2025	53.70	53.90	53.34	53.74	53.28	-0.44%	901,036
Oct 20, 2025	53.48	54.06	53.34	53.98	53.52	0.22%	947,139
Oct 17, 2025	52.74	54.04	52.66	53.86	53.40	1.66%	1,953,735
Oct 16, 2025	52.24	53.04	52.04	52.98	52.53	1.57%	1,791,622
Oct 15, 2025	52.36	52.42	51.64	52.16	51.72	-0.53%	985,964
Oct 14, 2025	51.98	52.46	51.82	52.44	51.99	1.27%	1,422,550
Oct 13, 2025	52.08	52.08	51.42	51.78	51.34	0.47%	1,092,427
Oct 10, 2025	51.38	51.84	51.36	51.54	51.10	1.06%	1,403,361
Oct 9, 2025	50.40	51.06	50.40	51.00	50.56	0.83%	1,282,537
Oct 8, 2025	50.44	50.78	50.22	50.58	50.15	0.60%	905,135
Oct 7, 2025	50.22	50.34	49.94	50.28	49.85	0.48%	1,081,298
Oct 6, 2025	50.34	50.56	49.96	50.04	49.61	-1.07%	1,203,386
Oct 3, 2025	50.36	50.66	50.04	50.58	50.15	0.44%	1,163,110
Oct 2, 2025	50.14	50.36	49.88	50.36	49.93	0.20%	884,583
Oct 1, 2025	50.68	50.86	50.10	50.26	49.83	-0.59%	1,300,661
Sep 30, 2025	50.20	50.62	49.87	50.56	50.13	0.40%	1,071,549
Sep 29, 2025	50.34	50.66	50.02	50.36	49.93	-0.71%	881,750
Sep 26, 2025	50.98	51.08	50.40	50.72	50.29	-0.51%	775,869
Sep 25, 2025	51.00	51.52	50.90	50.98	50.55	-0.23%	811,756
Sep 24, 2025	51.24	51.36	50.94	51.10	50.66	-0.08%	999,294
Sep 23, 2025	51.22	51.40	51.06	51.14	50.70	-0.66%	756,365
Sep 22, 2025	52.10	52.32	51.38	51.48	51.04	-1.79%	887,399
Sep 19, 2025	52.22	52.72	52.08	52.42	51.97	-0.15%	1,604,848
Sep 18, 2025	52.56	52.72	52.24	52.50	52.05	-0.23%	1,287,831
Sep 17, 2025	52.44	52.74	52.18	52.62	52.17	0.19%	732,017
Sep 16, 2025	52.82	52.88	52.42	52.52	52.07	-1.20%	923,733