Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	51.82	52.00	51.56	51.92	51.92	-0.31%	14,714
Nov 25, 2025	51.72	52.28	51.72	52.08	52.08	0.74%	18,459
Nov 24, 2025	52.28	52.38	51.62	51.70	51.70	-1.19%	10,927
Nov 21, 2025	51.28	52.54	51.28	52.32	52.32	2.39%	13,489
Nov 20, 2025	51.16	51.24	50.90	51.10	51.10	0.31%	28,032
Nov 19, 2025	50.96	51.44	50.94	50.94	50.94	-0.16%	24,418
Nov 18, 2025	51.12	51.36	50.92	51.02	51.02	-0.20%	27,639
Nov 17, 2025	51.10	51.36	50.76	51.12	51.12	0.08%	69,923
Nov 14, 2025	51.80	51.86	51.06	51.08	51.08	-1.88%	39,403
Nov 13, 2025	52.24	52.42	51.88	52.06	52.06	-1.18%	24,201
Nov 12, 2025	52.46	52.68	52.14	52.68	52.68	-0.30%	20,664
Nov 11, 2025	52.86	52.92	52.72	52.84	52.84	0.38%	19,657
Nov 10, 2025	52.76	53.00	52.38	52.64	52.64	-0.15%	27,241
Nov 7, 2025	52.32	52.98	52.04	52.72	52.72	0.46%	25,046
Nov 6, 2025	52.22	52.56	52.06	52.48	52.48	-1.28%	9,386
Nov 5, 2025	53.06	53.26	52.98	53.16	52.71	0.64%	14,309
Nov 4, 2025	52.38	52.92	51.98	52.82	52.38	0.42%	15,813
Nov 3, 2025	52.24	52.80	52.18	52.60	52.16	-0.04%	21,167
Oct 31, 2025	52.48	52.62	52.32	52.62	52.18	0.27%	6,515
Oct 30, 2025	52.26	52.64	52.26	52.48	52.04	-0.15%	4,977
Oct 29, 2025	52.78	53.08	52.42	52.56	52.12	-0.72%	24,834
Oct 28, 2025	53.90	53.92	52.90	52.94	52.50	-1.34%	8,978
Oct 27, 2025	53.72	53.98	53.44	53.66	53.21	-0.11%	7,609
Oct 24, 2025	53.68	53.94	53.48	53.72	53.27	-0.48%	10,410
Oct 23, 2025	53.92	54.84	53.78	53.98	53.53	0.33%	25,552
Oct 22, 2025	53.46	53.90	53.20	53.80	53.35	0.19%	28,844
Oct 21, 2025	53.46	53.90	53.46	53.70	53.25	-0.33%	12,598
Oct 20, 2025	53.38	54.06	53.38	53.88	53.43	0.07%	11,817
Oct 17, 2025	52.92	54.02	52.80	53.84	53.39	1.62%	22,172
Oct 16, 2025	52.52	53.04	52.10	52.98	52.54	1.49%	10,028
Oct 15, 2025	52.10	52.24	51.64	52.20	51.76	-0.27%	27,839
Oct 14, 2025	52.10	52.46	51.86	52.34	51.90	0.89%	18,766
Oct 13, 2025	51.64	51.88	51.46	51.88	51.44	0.31%	12,882
Oct 10, 2025	51.48	51.78	51.44	51.72	51.29	1.69%	11,697
Oct 9, 2025	50.60	51.06	50.60	50.86	50.43	0.32%	10,151
Oct 8, 2025	50.42	50.82	50.24	50.70	50.27	0.64%	43,649
Oct 7, 2025	50.30	50.38	49.97	50.38	49.96	0.52%	16,775
Oct 6, 2025	50.30	50.56	50.00	50.12	49.70	-0.91%	22,021
Oct 3, 2025	50.16	50.60	50.14	50.58	50.16	0.24%	5,169
Oct 2, 2025	50.02	50.46	49.87	50.46	50.04	0.12%	33,041
Oct 1, 2025	50.50	50.86	50.16	50.40	49.98	-0.32%	13,916
Sep 30, 2025	50.22	50.62	49.89	50.56	50.14	0.64%	14,365
Sep 29, 2025	50.30	50.64	50.04	50.24	49.82	-1.10%	11,861
Sep 26, 2025	50.68	51.00	50.44	50.80	50.37	-0.35%	26,197
Sep 25, 2025	50.98	51.50	50.98	50.98	50.55	-0.51%	4,924
Sep 24, 2025	51.20	51.34	50.98	51.24	50.81	-	9,195
Sep 23, 2025	51.28	51.40	51.04	51.24	50.81	-0.54%	11,793
Sep 22, 2025	52.24	52.26	51.40	51.52	51.09	-1.42%	13,623
Sep 19, 2025	52.26	52.74	52.22	52.26	51.82	-0.65%	14,363
Sep 18, 2025	52.68	52.68	52.34	52.60	52.16	0.15%	10,535