Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	51.94	52.64	51.94	52.04	52.04	0.08%	15,593
Nov 28, 2025	51.76	52.22	51.60	52.00	52.00	-1.33%	651
Nov 27, 2025	51.58	52.70	51.50	52.70	52.70	1.27%	127
Nov 26, 2025	52.30	52.30	51.64	52.04	52.04	0.27%	4,181
Nov 25, 2025	51.90	51.96	51.80	51.90	51.90	0.12%	2,049
Nov 24, 2025	52.04	52.34	51.84	51.84	51.84	-0.92%	5,703
Nov 21, 2025	51.40	52.32	51.40	52.32	52.32	1.87%	1,056
Nov 20, 2025	51.04	51.36	50.94	51.36	51.36	0.12%	664
Nov 19, 2025	51.16	51.40	50.70	51.30	51.30	0.59%	3,657
Nov 18, 2025	50.82	51.12	50.82	51.00	51.00	0.04%	5,492
Nov 17, 2025	51.24	51.34	50.76	50.98	50.98	-0.31%	10,560
Nov 14, 2025	51.72	51.72	51.10	51.14	51.14	-1.80%	749
Nov 13, 2025	52.72	52.72	51.98	52.08	52.08	-0.95%	2,121
Nov 12, 2025	52.78	52.78	52.20	52.58	52.58	-0.45%	1,303
Nov 11, 2025	52.62	52.88	52.62	52.82	52.82	-0.04%	544
Nov 10, 2025	53.26	53.50	52.56	52.84	52.84	-0.26%	1,762
Nov 7, 2025	52.32	53.00	52.12	52.98	52.98	1.07%	1,569
Nov 6, 2025	52.82	52.82	52.10	52.42	52.42	-1.61%	392
Nov 5, 2025	52.80	53.28	52.80	53.28	52.83	0.79%	7,557
Nov 4, 2025	52.20	52.88	52.00	52.86	52.42	0.27%	1,997
Nov 3, 2025	52.08	52.72	52.08	52.72	52.28	0.38%	5,016
Oct 31, 2025	52.48	52.52	52.42	52.52	52.08	-0.04%	2,158
Oct 30, 2025	52.64	52.72	52.26	52.54	52.10	-0.49%	677
Oct 29, 2025	53.02	53.06	52.74	52.80	52.36	-0.60%	3,150
Oct 28, 2025	53.56	54.00	53.00	53.12	52.67	-1.01%	6,554
Oct 27, 2025	54.02	54.02	53.62	53.66	53.21	-0.11%	2,556
Oct 24, 2025	53.54	53.72	53.54	53.72	53.27	-0.52%	600
Oct 23, 2025	53.48	54.66	53.48	54.00	53.55	1.69%	8,232
Oct 22, 2025	53.30	53.82	53.10	53.10	52.65	-1.15%	6,392
Oct 21, 2025	53.60	53.72	53.48	53.72	53.27	-0.22%	3,467
Oct 20, 2025	53.86	54.04	53.50	53.84	53.39	-0.07%	2,095
Oct 17, 2025	52.62	53.88	52.62	53.88	53.43	1.74%	1,278
Oct 16, 2025	52.30	52.96	52.12	52.96	52.52	1.65%	2,275
Oct 15, 2025	52.64	52.64	51.70	52.10	51.66	-0.53%	258
Oct 14, 2025	51.46	52.44	51.46	52.38	51.94	1.35%	3,246
Oct 13, 2025	52.14	52.14	51.48	51.68	51.25	0.35%	7,493
Oct 10, 2025	51.04	51.74	51.04	51.50	51.07	1.30%	4,130
Oct 9, 2025	50.54	50.98	50.54	50.84	50.41	0.43%	1,632
Oct 8, 2025	50.48	50.62	50.48	50.62	50.20	0.48%	26
Oct 7, 2025	50.08	50.38	49.95	50.38	49.96	0.16%	1,809
Oct 6, 2025	50.48	50.52	50.00	50.30	49.88	-0.51%	2,049
Oct 3, 2025	50.54	50.56	50.24	50.56	50.14	0.32%	370
Oct 2, 2025	50.38	50.40	49.92	50.40	49.98	0.24%	3,160
Oct 1, 2025	50.34	50.80	50.28	50.28	49.86	-0.87%	743
Sep 30, 2025	50.54	50.76	49.94	50.72	50.29	0.24%	6,096
Sep 29, 2025	50.76	50.76	50.06	50.60	50.18	-0.16%	2,533
Sep 26, 2025	50.98	51.08	50.50	50.68	50.25	-0.74%	2,494
Sep 25, 2025	51.28	51.38	51.06	51.06	50.63	-0.39%	1,254
Sep 24, 2025	51.44	51.44	51.00	51.26	50.83	0.12%	1,397
Sep 23, 2025	51.26	51.42	51.10	51.20	50.77	-0.35%	5,917