Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	55.72	55.81	55.58	55.77	55.77	0.05%	4,015
Dec 29, 2025	55.46	56.00	55.35	55.74	55.74	0.23%	19,002
Dec 23, 2025	55.36	55.81	55.36	55.61	55.61	0.69%	36,513
Dec 22, 2025	55.68	55.70	55.23	55.23	55.23	-1.20%	14,724
Dec 19, 2025	55.78	55.97	55.46	55.90	55.90	-0.14%	9,610
Dec 18, 2025	55.96	56.16	55.50	55.98	55.98	0.43%	14,836
Dec 17, 2025	54.84	55.80	54.71	55.74	55.74	1.72%	10,560
Dec 16, 2025	55.40	55.46	54.57	54.80	54.80	-1.05%	18,634
Dec 15, 2025	55.31	55.64	55.27	55.38	55.38	0.51%	26,602
Dec 12, 2025	55.11	55.25	54.78	55.10	55.10	-0.67%	20,568
Dec 11, 2025	54.47	55.52	54.47	55.47	55.47	0.38%	13,625
Dec 10, 2025	55.34	55.40	54.97	55.26	55.26	0.02%	25,936
Dec 9, 2025	53.77	55.88	53.77	55.25	55.25	2.83%	31,309
Dec 8, 2025	55.40	55.69	53.26	53.73	53.73	-6.57%	105,219
Dec 5, 2025	57.15	57.58	56.97	57.51	57.51	0.47%	34,440
Dec 4, 2025	56.90	57.47	56.61	57.24	57.24	-0.43%	14,974
Dec 3, 2025	57.42	57.83	57.06	57.49	57.49	-0.08%	24,168
Dec 2, 2025	58.75	58.75	57.35	57.53	57.53	-2.03%	18,643
Dec 1, 2025	58.55	59.20	58.50	58.73	58.72	0.42%	38,324
Nov 28, 2025	58.10	58.79	58.07	58.48	58.48	0.19%	8,659
Nov 27, 2025	58.16	58.37	57.85	58.37	58.36	-0.08%	5,488
Nov 26, 2025	58.30	58.50	58.01	58.41	58.41	-0.31%	13,079
Nov 25, 2025	58.19	58.82	58.19	58.59	58.59	0.74%	16,408
Nov 24, 2025	58.82	58.93	58.07	58.16	58.16	-1.19%	9,712
Nov 21, 2025	57.69	59.11	57.69	58.86	58.86	2.39%	11,990
Nov 20, 2025	57.56	57.65	57.26	57.49	57.49	0.31%	24,917
Nov 19, 2025	57.33	57.87	57.31	57.31	57.31	-0.16%	21,704
Nov 18, 2025	57.51	57.78	57.29	57.40	57.40	-0.20%	24,568
Nov 17, 2025	57.49	57.78	57.11	57.51	57.51	0.08%	62,153
Nov 14, 2025	58.28	58.34	57.44	57.47	57.46	-1.88%	35,024
Nov 13, 2025	58.77	58.97	58.37	58.57	58.57	-1.18%	21,512
Nov 12, 2025	59.02	59.27	58.66	59.27	59.26	-0.30%	18,368
Nov 11, 2025	59.47	59.54	59.31	59.45	59.44	0.38%	17,472
Nov 10, 2025	59.36	59.63	58.93	59.22	59.22	-0.15%	24,214
Nov 7, 2025	58.86	59.60	58.55	59.31	59.31	0.46%	22,263
Nov 6, 2025	58.75	59.13	58.57	59.04	59.04	-1.28%	8,343
Nov 5, 2025	59.69	59.92	59.60	59.81	59.30	0.64%	12,719
Nov 4, 2025	58.93	59.54	58.48	59.42	58.92	0.42%	14,056
Nov 3, 2025	58.77	59.40	58.70	59.18	58.68	-0.04%	18,815
Oct 31, 2025	59.04	59.20	58.86	59.20	58.70	0.27%	5,791
Oct 30, 2025	58.79	59.22	58.79	59.04	58.54	-0.15%	4,424
Oct 29, 2025	59.38	59.72	58.97	59.13	58.63	-0.72%	22,074
Oct 28, 2025	60.64	60.66	59.51	59.56	59.06	-1.34%	7,980
Oct 27, 2025	60.44	60.73	60.12	60.37	59.86	-0.11%	6,763
Oct 24, 2025	60.39	60.68	60.17	60.44	59.93	-0.48%	9,253
Oct 23, 2025	60.66	61.70	60.50	60.73	60.22	0.33%	22,712
Oct 22, 2025	60.14	60.64	59.85	60.53	60.02	0.19%	25,639
Oct 21, 2025	60.14	60.64	60.14	60.41	59.91	-0.33%	11,198
Oct 20, 2025	60.05	60.82	60.05	60.62	60.11	0.07%	10,504
Oct 17, 2025	59.54	60.77	59.40	60.57	60.06	1.62%	19,708