Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	53.04	53.06	52.38	52.62	52.62	-0.90%	887,313
Oct 28, 2025	54.00	54.06	52.90	53.10	53.10	-1.19%	1,131,862
Oct 27, 2025	53.80	54.00	53.44	53.74	53.74	-0.26%	923,199
Oct 24, 2025	53.38	53.92	53.30	53.88	53.88	-0.30%	847,432
Oct 23, 2025	53.70	54.88	53.54	54.04	54.04	0.52%	1,514,494
Oct 22, 2025	53.70	53.90	53.12	53.76	53.76	0.04%	1,156,220
Oct 21, 2025	53.70	53.90	53.34	53.74	53.74	-0.44%	901,036
Oct 20, 2025	53.48	54.06	53.34	53.98	53.98	0.22%	947,139
Oct 17, 2025	52.74	54.04	52.66	53.86	53.86	1.66%	1,953,735
Oct 16, 2025	52.24	53.04	52.04	52.98	52.98	1.57%	1,791,622
Oct 15, 2025	52.36	52.42	51.64	52.16	52.16	-0.53%	985,964
Oct 14, 2025	51.98	52.46	51.82	52.44	52.44	1.27%	1,422,550
Oct 13, 2025	52.08	52.08	51.42	51.78	51.78	0.47%	1,092,427
Oct 10, 2025	51.38	51.84	51.36	51.54	51.54	1.06%	1,403,361
Oct 9, 2025	50.40	51.06	50.40	51.00	51.00	0.83%	1,282,537
Oct 8, 2025	50.44	50.78	50.22	50.58	50.58	0.60%	905,135
Oct 7, 2025	50.22	50.34	49.94	50.28	50.28	0.48%	1,081,298
Oct 6, 2025	50.34	50.56	49.96	50.04	50.04	-1.07%	1,203,386
Oct 3, 2025	50.36	50.66	50.04	50.58	50.58	0.44%	1,163,110
Oct 2, 2025	50.14	50.36	49.88	50.36	50.36	0.20%	884,583
Oct 1, 2025	50.68	50.86	50.10	50.26	50.26	-0.59%	1,300,661
Sep 30, 2025	50.20	50.62	49.87	50.56	50.56	0.40%	1,071,549
Sep 29, 2025	50.34	50.66	50.02	50.36	50.36	-0.71%	881,750
Sep 26, 2025	50.98	51.08	50.40	50.72	50.72	-0.51%	775,869
Sep 25, 2025	51.00	51.52	50.90	50.98	50.98	-0.23%	811,756
Sep 24, 2025	51.24	51.36	50.94	51.10	51.10	-0.08%	999,294
Sep 23, 2025	51.22	51.40	51.06	51.14	51.14	-0.66%	756,365
Sep 22, 2025	52.10	52.32	51.38	51.48	51.48	-1.79%	887,399
Sep 19, 2025	52.22	52.72	52.08	52.42	52.42	-0.15%	1,604,848
Sep 18, 2025	52.56	52.72	52.24	52.50	52.50	-0.23%	1,287,831
Sep 17, 2025	52.44	52.74	52.18	52.62	52.62	0.19%	732,017
Sep 16, 2025	52.82	52.88	52.42	52.52	52.52	-1.20%	923,733
Sep 15, 2025	53.66	53.66	53.02	53.16	53.16	-0.86%	798,432
Sep 12, 2025	53.88	54.22	53.62	53.62	53.62	-0.04%	826,767
Sep 11, 2025	53.62	53.96	53.38	53.64	53.64	0.26%	714,265
Sep 10, 2025	53.90	54.04	53.36	53.50	53.50	-0.15%	1,391,359
Sep 9, 2025	54.18	54.38	53.44	53.58	53.58	-1.25%	917,635
Sep 8, 2025	54.54	54.58	54.16	54.26	54.26	-1.31%	994,380
Sep 5, 2025	55.52	55.56	54.84	54.98	54.98	-0.76%	950,594
Sep 4, 2025	54.98	55.50	54.90	55.40	55.40	1.06%	1,119,474
Sep 3, 2025	54.46	54.98	54.30	54.82	54.82	0.96%	956,879
Sep 2, 2025	53.68	54.72	53.58	54.30	54.30	0.63%	873,884
Sep 1, 2025	54.00	54.06	53.64	53.96	53.96	0.41%	944,105
Aug 29, 2025	53.42	53.96	53.32	53.74	53.74	0.60%	1,141,586
Aug 28, 2025	53.76	53.78	53.08	53.42	53.42	-0.56%	933,945
Aug 27, 2025	53.12	53.72	53.12	53.72	53.72	1.17%	1,075,274
Aug 26, 2025	53.48	53.64	52.98	53.10	53.10	-0.64%	805,483
Aug 25, 2025	53.80	53.84	53.40	53.44	53.44	-1.00%	487,094
Aug 22, 2025	54.22	54.54	53.88	53.98	53.98	-0.74%	663,973
Aug 21, 2025	54.30	54.48	54.02	54.38	54.38	0.15%	776,451