Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	56.11	56.20	55.68	56.09	56.09	-0.36%	1,363
Mar 12, 2026	56.22	56.56	56.11	56.29	56.29	-0.05%	429
Mar 11, 2026	57.09	57.09	56.32	56.32	56.32	-1.09%	726
Mar 10, 2026	57.03	57.24	56.47	56.94	56.94	-0.18%	1,083
Mar 9, 2026	56.43	57.04	56.26	57.04	57.04	-0.51%	7,568
Mar 6, 2026	58.32	58.32	57.00	57.33	57.33	-1.16%	1,614
Mar 5, 2026	58.85	58.89	58.00	58.00	58.00	-1.73%	2,293
Mar 4, 2026	58.66	59.35	58.66	59.02	59.02	-0.57%	1,568
Mar 3, 2026	60.90	60.90	59.06	59.36	59.36	-2.69%	7,425
Mar 2, 2026	60.91	62.09	60.89	61.00	61.00	-1.95%	3,091
Feb 27, 2026	61.58	62.21	61.58	62.21	62.21	1.02%	2,482
Feb 26, 2026	61.39	61.82	61.39	61.58	61.58	-1.33%	2,039
Feb 25, 2026	62.89	62.89	62.41	62.41	61.95	-1.05%	782
Feb 24, 2026	62.59	63.27	62.59	63.07	62.60	0.61%	1,966
Feb 23, 2026	61.15	62.69	61.15	62.69	62.22	1.16%	1,160
Feb 20, 2026	61.01	61.97	61.01	61.97	61.51	1.47%	2,224
Feb 19, 2026	61.29	61.37	60.88	61.07	60.62	-0.41%	5,939
Feb 18, 2026	62.23	62.23	61.16	61.32	60.86	-1.81%	2,189
Feb 17, 2026	61.99	63.01	61.96	62.45	61.98	-0.18%	1,358
Feb 16, 2026	62.97	62.97	62.41	62.56	62.09	-0.19%	843
Feb 13, 2026	61.54	62.71	61.36	62.68	62.21	1.52%	4,724
Feb 12, 2026	61.28	62.35	59.72	61.74	61.28	0.62%	2,508
Feb 11, 2026	60.40	61.45	60.21	61.36	60.90	1.56%	2,129
Feb 10, 2026	59.57	60.63	59.57	60.42	59.97	1.16%	1,793
Feb 9, 2026	60.53	60.53	59.68	59.73	59.29	-1.78%	4,323
Feb 6, 2026	60.55	60.92	60.24	60.81	60.36	0.85%	1,988
Feb 5, 2026	59.79	60.59	59.79	60.30	59.85	1.04%	5,518
Feb 4, 2026	58.45	60.24	58.45	59.68	59.24	2.37%	1,738
Feb 3, 2026	58.03	58.62	57.43	58.30	57.87	0.50%	1,485
Feb 2, 2026	56.93	58.39	56.50	58.01	57.58	1.47%	3,894
Jan 30, 2026	56.37	57.18	56.20	57.17	56.74	1.26%	2,836
Jan 29, 2026	55.68	56.47	55.54	56.46	56.04	1.02%	1,875
Jan 28, 2026	56.70	56.70	55.49	55.89	55.47	-1.04%	1,184
Jan 27, 2026	56.62	56.62	56.37	56.48	56.06	0.16%	3,497
Jan 26, 2026	56.43	56.74	56.17	56.39	55.97	0.18%	2,381
Jan 23, 2026	55.42	56.29	55.42	56.29	55.87	1.24%	1,561
Jan 22, 2026	55.12	55.77	55.00	55.60	55.19	0.74%	1,208
Jan 21, 2026	55.38	55.73	55.18	55.19	54.78	1.12%	2,640
Jan 20, 2026	54.67	54.75	54.55	54.58	54.17	-0.75%	2,308
Jan 19, 2026	54.99	55.38	54.98	54.99	54.58	-0.97%	1,047
Jan 16, 2026	55.35	55.53	54.98	55.53	55.12	0.67%	1,370
Jan 15, 2026	55.79	55.79	54.94	55.16	54.75	-0.88%	5,465
Jan 14, 2026	55.23	56.03	55.15	55.65	55.24	0.78%	1,137
Jan 13, 2026	55.25	55.61	54.78	55.22	54.81	0.25%	11,540
Jan 12, 2026	55.01	55.16	54.83	55.08	54.67	0.64%	3,986
Jan 9, 2026	54.07	54.79	54.03	54.73	54.32	0.92%	2,632
Jan 8, 2026	53.35	54.23	52.97	54.23	53.83	1.18%	3,624
Jan 7, 2026	55.01	55.01	53.49	53.60	53.20	-2.76%	4,212
Jan 6, 2026	54.27	55.12	54.23	55.12	54.71	1.45%	940
Jan 5, 2026	55.46	55.46	53.90	54.33	53.93	-1.98%	4,064