Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	53.48	54.66	53.48	54.00	54.00	1.69%	8,232
Oct 22, 2025	53.30	53.82	53.10	53.10	53.10	-1.15%	6,392
Oct 21, 2025	53.60	53.72	53.48	53.72	53.72	-0.22%	3,467
Oct 20, 2025	53.86	54.04	53.50	53.84	53.84	-0.07%	2,095
Oct 17, 2025	52.62	53.88	52.62	53.88	53.88	1.74%	1,278
Oct 16, 2025	52.30	52.96	52.12	52.96	52.96	1.65%	2,275
Oct 15, 2025	52.64	52.64	51.70	52.10	52.10	-0.53%	258
Oct 14, 2025	51.46	52.44	51.46	52.38	52.38	1.35%	3,246
Oct 13, 2025	52.14	52.14	51.48	51.68	51.68	0.35%	7,493
Oct 10, 2025	51.04	51.74	51.04	51.50	51.50	1.30%	4,130
Oct 9, 2025	50.54	50.98	50.54	50.84	50.84	0.43%	1,632
Oct 8, 2025	50.48	50.62	50.48	50.62	50.62	0.48%	26
Oct 7, 2025	50.08	50.38	49.95	50.38	50.38	0.16%	1,809
Oct 6, 2025	50.48	50.52	50.00	50.30	50.30	-0.51%	2,049
Oct 3, 2025	50.54	50.56	50.24	50.56	50.56	0.32%	370
Oct 2, 2025	50.38	50.40	49.92	50.40	50.40	0.24%	3,160
Oct 1, 2025	50.34	50.80	50.28	50.28	50.28	-0.87%	743
Sep 30, 2025	50.54	50.76	49.94	50.72	50.72	0.24%	6,096
Sep 29, 2025	50.76	50.76	50.06	50.60	50.60	-0.16%	2,533
Sep 26, 2025	50.98	51.08	50.50	50.68	50.68	-0.74%	2,494
Sep 25, 2025	51.28	51.38	51.06	51.06	51.06	-0.39%	1,254
Sep 24, 2025	51.44	51.44	51.00	51.26	51.26	0.12%	1,397
Sep 23, 2025	51.26	51.42	51.10	51.20	51.20	-0.35%	5,917
Sep 22, 2025	52.30	52.30	51.38	51.38	51.38	-1.80%	4,245
Sep 19, 2025	52.48	52.62	52.32	52.32	52.32	-0.46%	1,959
Sep 18, 2025	52.70	52.82	52.50	52.56	52.56	-0.42%	246
Sep 17, 2025	52.16	52.78	52.16	52.78	52.78	1.07%	209
Sep 16, 2025	53.12	53.12	52.22	52.22	52.22	-1.43%	330
Sep 15, 2025	53.84	53.84	52.98	52.98	52.98	-1.63%	828
Sep 12, 2025	53.52	54.00	53.52	53.86	53.86	0.26%	371
Sep 11, 2025	53.34	53.72	53.34	53.72	53.72	0.49%	500
Sep 10, 2025	53.88	53.94	53.46	53.46	53.46	-0.48%	225
Sep 9, 2025	54.16	54.20	53.72	53.72	53.72	-1.07%	98
Sep 8, 2025	54.84	54.84	54.24	54.30	54.30	-0.95%	1,423
Sep 5, 2025	55.22	55.22	54.82	54.82	54.82	-0.72%	1,041
Sep 4, 2025	54.88	55.22	54.88	55.22	55.22	0.55%	680
Sep 3, 2025	54.48	55.02	54.48	54.92	54.92	0.92%	1,178
Sep 2, 2025	53.92	54.64	53.92	54.42	54.42	0.52%	597
Sep 1, 2025	54.24	54.24	53.84	54.14	54.14	0.22%	673
Aug 29, 2025	53.32	54.02	53.32	54.02	54.02	0.86%	1,165
Aug 28, 2025	53.58	53.58	53.48	53.56	53.56	0.11%	400
Aug 27, 2025	53.30	53.50	53.24	53.50	53.50	0.19%	2,008
Aug 26, 2025	53.36	53.46	53.18	53.40	53.40	-0.34%	234
Aug 25, 2025	53.96	53.96	53.42	53.58	53.58	-1.14%	816
Aug 22, 2025	54.24	54.30	54.20	54.20	54.20	-0.40%	1,886
Aug 21, 2025	54.36	54.48	54.12	54.42	54.42	0.33%	1,396
Aug 20, 2025	52.64	54.40	52.64	54.24	54.24	2.88%	1,817
Aug 19, 2025	52.48	52.72	52.48	52.72	52.72	0.80%	1,146
Aug 18, 2025	52.16	52.36	52.02	52.30	52.30	0.38%	8,201
Aug 15, 2025	52.70	52.70	52.10	52.10	52.10	-1.81%	478