Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	61.01	61.97	61.01	61.97	61.97	1.47%	2,224
Feb 19, 2026	61.29	61.37	60.88	61.07	61.07	-0.41%	5,939
Feb 18, 2026	62.23	62.23	61.16	61.32	61.32	-1.81%	2,189
Feb 17, 2026	61.99	63.01	61.96	62.45	62.45	-0.18%	1,358
Feb 16, 2026	62.97	62.97	62.41	62.56	62.56	-0.19%	843
Feb 13, 2026	61.54	62.71	61.36	62.68	62.68	1.52%	4,724
Feb 12, 2026	61.28	62.35	59.72	61.74	61.74	0.62%	2,508
Feb 11, 2026	60.40	61.45	60.21	61.36	61.36	1.56%	2,129
Feb 10, 2026	59.57	60.63	59.57	60.42	60.42	1.16%	1,793
Feb 9, 2026	60.53	60.53	59.68	59.73	59.73	-1.78%	4,323
Feb 6, 2026	60.55	60.92	60.24	60.81	60.81	0.85%	1,988
Feb 5, 2026	59.79	60.59	59.79	60.30	60.30	1.04%	5,518
Feb 4, 2026	58.45	60.24	58.45	59.68	59.68	2.37%	1,738
Feb 3, 2026	58.03	58.62	57.43	58.30	58.30	0.50%	1,485
Feb 2, 2026	56.93	58.39	56.50	58.01	58.01	1.47%	3,894
Jan 30, 2026	56.37	57.18	56.20	57.17	57.17	1.26%	2,836
Jan 29, 2026	55.68	56.47	55.54	56.46	56.46	1.02%	1,875
Jan 28, 2026	56.70	56.70	55.49	55.89	55.89	-1.04%	1,184
Jan 27, 2026	56.62	56.62	56.37	56.48	56.48	0.16%	3,497
Jan 26, 2026	56.43	56.74	56.17	56.39	56.39	0.18%	2,381
Jan 23, 2026	55.42	56.29	55.42	56.29	56.29	1.24%	1,561
Jan 22, 2026	55.12	55.77	55.00	55.60	55.60	0.74%	1,208
Jan 21, 2026	55.38	55.73	55.18	55.19	55.19	1.12%	2,640
Jan 20, 2026	54.67	54.75	54.55	54.58	54.58	-0.75%	2,308
Jan 19, 2026	54.99	55.38	54.98	54.99	54.99	-0.97%	1,047
Jan 16, 2026	55.35	55.53	54.98	55.53	55.53	0.67%	1,370
Jan 15, 2026	55.79	55.79	54.94	55.16	55.16	-0.88%	5,465
Jan 14, 2026	55.23	56.03	55.15	55.65	55.65	0.78%	1,137
Jan 13, 2026	55.25	55.61	54.78	55.22	55.22	0.25%	11,540
Jan 12, 2026	55.01	55.16	54.83	55.08	55.08	0.64%	3,986
Jan 9, 2026	54.07	54.79	54.03	54.73	54.73	0.92%	2,632
Jan 8, 2026	53.35	54.23	52.97	54.23	54.23	1.18%	3,624
Jan 7, 2026	55.01	55.01	53.49	53.60	53.60	-2.76%	4,212
Jan 6, 2026	54.27	55.12	54.23	55.12	55.12	1.45%	940
Jan 5, 2026	55.46	55.46	53.90	54.33	54.33	-1.98%	4,064
Jan 2, 2026	55.80	55.84	55.30	55.43	55.43	-0.40%	2,406
Dec 30, 2025	55.79	55.79	55.58	55.65	55.65	-0.18%	759
Dec 29, 2025	55.36	55.94	55.33	55.75	55.75	-0.14%	5,897
Dec 23, 2025	55.13	55.83	55.13	55.83	55.83	1.18%	2,324
Dec 22, 2025	55.73	55.73	55.18	55.18	55.18	-1.43%	21,610
Dec 19, 2025	55.83	55.98	55.51	55.98	55.98	0.45%	4,105
Dec 18, 2025	55.56	56.17	55.55	55.73	55.73	0.56%	1,138
Dec 17, 2025	54.67	55.76	54.67	55.42	55.42	1.65%	1,017
Dec 16, 2025	55.20	55.35	54.52	54.52	54.52	-1.30%	2,916
Dec 15, 2025	55.03	55.63	55.03	55.24	55.24	0.44%	8,147
Dec 12, 2025	55.25	55.33	54.79	55.00	55.00	-0.47%	7,685
Dec 11, 2025	54.90	55.53	54.60	55.26	55.26	0.11%	2,180
Dec 10, 2025	55.04	55.34	55.03	55.20	55.20	-0.34%	932
Dec 9, 2025	53.79	55.39	53.79	55.39	55.39	2.06%	59
Dec 8, 2025	55.26	55.26	53.63	54.27	54.27	-6.26%	1,736