Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	59.36	59.59	58.84	58.92	58.92	-0.34%	2,138,588
Mar 3, 2026	60.84	60.96	59.05	59.12	59.12	-3.30%	3,144,311
Mar 2, 2026	62.02	62.34	60.86	61.14	61.14	-1.80%	2,584,273
Feb 27, 2026	61.46	62.46	61.31	62.26	62.26	0.94%	2,915,308
Feb 26, 2026	61.71	61.98	61.49	61.68	61.68	-0.80%	2,146,123
Feb 25, 2026	62.94	62.94	61.66	62.18	61.71	-1.18%	2,166,770
Feb 24, 2026	62.62	63.39	62.55	62.92	62.45	0.64%	2,754,159
Feb 23, 2026	62.10	62.70	61.74	62.52	62.05	1.30%	3,585,354
Feb 20, 2026	61.11	61.79	60.92	61.72	61.26	1.15%	2,734,787
Feb 19, 2026	61.37	61.57	60.84	61.02	60.56	-0.29%	2,568,883
Feb 18, 2026	61.86	62.05	61.20	61.20	60.74	-1.47%	1,928,555
Feb 17, 2026	62.17	63.05	62.07	62.11	61.64	-0.77%	1,642,892
Feb 16, 2026	62.65	62.77	62.13	62.59	62.12	-0.18%	461,606
Feb 13, 2026	61.52	63.04	61.24	62.70	62.23	1.90%	2,720,503
Feb 12, 2026	61.96	61.96	59.14	61.53	61.07	0.34%	2,888,121
Feb 11, 2026	60.47	61.58	60.42	61.32	60.86	1.31%	2,107,277
Feb 10, 2026	59.68	60.54	59.49	60.53	60.08	1.46%	1,556,886
Feb 9, 2026	60.24	60.33	59.53	59.66	59.21	-1.83%	1,482,939
Feb 6, 2026	60.46	60.93	60.25	60.77	60.31	0.48%	1,764,816
Feb 5, 2026	60.11	60.74	59.60	60.48	60.03	0.73%	1,446,962
Feb 4, 2026	58.66	60.18	58.48	60.04	59.59	2.39%	1,987,918
Feb 3, 2026	57.80	58.65	57.35	58.64	58.20	1.38%	1,253,868
Feb 2, 2026	57.70	58.50	57.69	57.84	57.41	1.17%	1,475,619
Jan 30, 2026	56.38	57.31	56.17	57.17	56.74	1.28%	1,482,862
Jan 29, 2026	55.30	56.64	55.21	56.45	56.03	1.04%	1,023,545
Jan 28, 2026	55.99	56.03	55.23	55.87	55.45	-0.69%	1,116,903
Jan 27, 2026	56.16	56.69	56.09	56.26	55.84	-0.14%	1,327,935
Jan 26, 2026	56.38	56.81	56.01	56.34	55.92	0.12%	1,539,330
Jan 23, 2026	55.52	56.28	55.40	56.27	55.85	1.30%	1,044,761
Jan 22, 2026	54.81	55.88	54.77	55.55	55.13	0.91%	1,436,926
Jan 21, 2026	55.10	55.80	55.01	55.05	54.64	0.11%	1,195,191
Jan 20, 2026	54.88	54.99	54.37	54.99	54.58	-0.05%	1,279,086
Jan 19, 2026	55.41	55.47	54.89	55.02	54.61	0.05%	563,361
Jan 16, 2026	55.14	55.48	54.92	54.99	54.58	-0.43%	1,449,615
Jan 15, 2026	55.83	55.89	55.23	55.23	54.82	-1.07%	1,500,837
Jan 14, 2026	55.30	55.90	55.15	55.83	55.41	1.10%	956,664
Jan 13, 2026	55.00	55.36	54.76	55.22	54.81	0.09%	1,049,236
Jan 12, 2026	54.92	55.25	54.75	55.17	54.76	0.71%	1,403,097
Jan 9, 2026	54.20	54.85	54.04	54.78	54.37	1.69%	985,580
Jan 8, 2026	53.13	54.02	52.92	53.87	53.47	0.65%	1,112,492
Jan 7, 2026	54.92	55.02	53.31	53.52	53.12	-2.53%	994,302
Jan 6, 2026	54.12	55.16	53.95	54.91	54.50	1.03%	1,525,535
Jan 5, 2026	55.43	55.43	53.86	54.35	53.94	-2.02%	1,146,097
Jan 2, 2026	55.75	56.01	55.18	55.47	55.05	-0.41%	562,201
Dec 31, 2025	55.71	55.93	55.59	55.70	55.28	-0.02%	363,954
Dec 30, 2025	55.60	55.89	55.60	55.71	55.29	-0.25%	391,194
Dec 29, 2025	55.62	55.99	55.34	55.85	55.43	0.65%	731,652
Dec 24, 2025	55.62	55.68	55.30	55.49	55.07	-0.09%	203,497
Dec 23, 2025	55.34	55.80	55.34	55.54	55.12	0.16%	656,806
Dec 22, 2025	55.73	55.73	55.35	55.45	55.03	-0.75%	616,188