Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	57.29	57.89	57.11	57.89	57.89	1.10%	6,856
Dec 4, 2025	57.76	57.76	56.77	57.26	57.26	-0.31%	1,369
Dec 3, 2025	58.21	58.21	57.20	57.44	57.44	-0.31%	1,824
Dec 2, 2025	58.61	58.64	57.38	57.62	57.62	-1.58%	3,827
Dec 1, 2025	58.43	59.22	58.43	58.55	58.54	0.08%	13,860
Nov 28, 2025	58.23	58.75	58.05	58.50	58.50	-1.33%	578
Nov 27, 2025	58.03	59.29	57.94	59.29	59.29	1.27%	112
Nov 26, 2025	58.84	58.84	58.10	58.55	58.54	0.27%	3,716
Nov 25, 2025	58.39	58.46	58.28	58.39	58.39	0.11%	1,821
Nov 24, 2025	58.55	58.88	58.32	58.32	58.32	-0.92%	5,069
Nov 21, 2025	57.83	58.86	57.83	58.86	58.86	1.87%	938
Nov 20, 2025	57.42	57.78	57.31	57.78	57.78	0.12%	590
Nov 19, 2025	57.56	57.83	57.04	57.71	57.71	0.59%	3,250
Nov 18, 2025	57.17	57.51	57.17	57.38	57.37	0.04%	4,881
Nov 17, 2025	57.65	57.76	57.11	57.35	57.35	-0.31%	9,386
Nov 14, 2025	58.19	58.19	57.49	57.53	57.53	-1.81%	665
Nov 13, 2025	59.31	59.31	58.48	58.59	58.59	-0.95%	1,885
Nov 12, 2025	59.38	59.38	58.73	59.15	59.15	-0.45%	1,158
Nov 11, 2025	59.20	59.49	59.20	59.42	59.42	-0.04%	483
Nov 10, 2025	59.92	60.19	59.13	59.45	59.44	-0.26%	1,566
Nov 7, 2025	58.86	59.63	58.64	59.60	59.60	1.07%	1,394
Nov 6, 2025	59.42	59.42	58.61	58.97	58.97	-1.61%	348
Nov 5, 2025	59.40	59.94	59.40	59.94	59.44	0.80%	6,717
Nov 4, 2025	58.73	59.49	58.50	59.47	58.97	0.26%	1,775
Nov 3, 2025	58.59	59.31	58.59	59.31	58.81	0.38%	4,458
Oct 31, 2025	59.04	59.09	58.97	59.09	58.59	-0.04%	1,918
Oct 30, 2025	59.22	59.31	58.79	59.11	58.61	-0.49%	601
Oct 29, 2025	59.65	59.69	59.33	59.40	58.90	-0.60%	2,800
Oct 28, 2025	60.26	60.75	59.63	59.76	59.26	-1.01%	5,825
Oct 27, 2025	60.77	60.77	60.32	60.37	59.86	-0.11%	2,272
Oct 24, 2025	60.23	60.44	60.23	60.44	59.93	-0.52%	533
Oct 23, 2025	60.17	61.49	60.17	60.75	60.24	1.70%	7,317
Oct 22, 2025	59.96	60.55	59.74	59.74	59.24	-1.15%	5,681
Oct 21, 2025	60.30	60.44	60.17	60.44	59.93	-0.22%	3,081
Oct 20, 2025	60.59	60.80	60.19	60.57	60.06	-0.07%	1,862
Oct 17, 2025	59.20	60.62	59.20	60.62	60.11	1.74%	1,136
Oct 16, 2025	58.84	59.58	58.64	59.58	59.08	1.65%	2,022
Oct 15, 2025	59.22	59.22	58.16	58.61	58.12	-0.53%	229
Oct 14, 2025	57.89	59.00	57.89	58.93	58.43	1.35%	2,885
Oct 13, 2025	58.66	58.66	57.92	58.14	57.65	0.35%	6,660