Unilever PLC (UNLYF)
OTCMKTS
· Delayed Price · Currency is USD
61.61
-2.48 (-3.87%)
Jun 5, 2025, 3:45 PM EDT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | 3.84% | 336 |
| Jun 3, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -0.77% | 507 |
| Jun 2, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -1.35% | 11,728 |
| May 30, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -3.70% | 637 |
| May 29, 2025 | 62.06 | 65.47 | 62.06 | 65.47 | 65.47 | 3.84% | 795 |
| May 28, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.49% | 150 |
| May 27, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - | 1,857 |
| May 23, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - | 173 |
| May 22, 2025 | 61.99 | 63.36 | 61.99 | 63.36 | 63.36 | -2.69% | 2,149 |
| May 21, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 5.21% | 484 |
| May 20, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 2.70% | 326 |
| May 19, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | - | 125 |
| May 16, 2025 | 63.37 | 63.37 | 60.26 | 60.26 | 60.26 | 1.76% | 648 |
| May 15, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 58.72 | -5.97% | 405 |
| May 14, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.44 | - | 147 |
| May 13, 2025 | 62.24 | 62.98 | 62.24 | 62.98 | 61.93 | 5.05% | 643 |
| May 12, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 58.95 | -7.64% | 3,163 |
| May 9, 2025 | 60.59 | 64.91 | 60.59 | 64.91 | 63.83 | 7.73% | 621 |
| May 8, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 59.25 | -7.85% | 539 |
| May 7, 2025 | 63.65 | 65.38 | 63.11 | 65.38 | 64.29 | 4.08% | 2,247 |
| May 6, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 61.77 | - | 185 |
| May 5, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 61.77 | - | 159 |
| May 2, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 61.77 | - | 45 |
| May 1, 2025 | 61.06 | 64.31 | 61.06 | 62.82 | 61.77 | -1.07% | 541 |
| Apr 30, 2025 | 65.04 | 65.04 | 62.11 | 63.50 | 62.44 | 3.39% | 2,461 |
| Apr 29, 2025 | 62.00 | 63.09 | 61.42 | 61.42 | 60.40 | -2.99% | 2,402 |
| Apr 28, 2025 | 64.44 | 64.44 | 63.31 | 63.31 | 62.26 | 1.62% | 674 |
| Apr 25, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 61.26 | - | 18 |
| Apr 24, 2025 | 62.27 | 62.30 | 62.27 | 62.30 | 61.26 | -2.94% | 279 |
| Apr 23, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 63.12 | 0.30% | 1,106 |
| Apr 22, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 62.94 | 4.07% | 6,458 |
| Apr 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.48 | -1.51% | 3,397 |
| Apr 17, 2025 | 63.00 | 63.00 | 62.19 | 62.44 | 61.40 | -2.51% | 3,177 |
| Apr 16, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 62.99 | -0.39% | 263 |
| Apr 15, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 63.23 | 2.06% | 1,411 |
| Apr 14, 2025 | 61.28 | 63.81 | 61.28 | 63.00 | 61.95 | 5.23% | 3,709 |
| Apr 11, 2025 | 59.39 | 60.14 | 59.39 | 59.87 | 58.87 | -2.24% | 3,523 |
| Apr 10, 2025 | 58.60 | 61.24 | 58.10 | 61.24 | 60.22 | 4.09% | 1,207 |
| Apr 9, 2025 | 56.84 | 58.83 | 56.84 | 58.83 | 57.85 | -3.24% | 999 |
| Apr 8, 2025 | 57.60 | 60.80 | 57.60 | 60.80 | 59.79 | -0.25% | 2,613 |
| Apr 7, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 59.94 | - | 478 |
| Apr 4, 2025 | 63.00 | 63.00 | 60.58 | 60.96 | 59.94 | -2.38% | 4,032 |
| Apr 3, 2025 | 62.48 | 62.50 | 62.44 | 62.44 | 61.40 | 1.33% | 3,342 |
| Apr 2, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 60.60 | - | 178 |
| Apr 1, 2025 | 58.46 | 61.62 | 58.15 | 61.62 | 60.60 | 2.62% | 810 |
| Mar 31, 2025 | 60.53 | 60.53 | 60.00 | 60.05 | 59.05 | 3.40% | 1,287 |
| Mar 28, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.11 | - | 132 |
| Mar 27, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 57.11 | - | 256 |
| Mar 26, 2025 | 57.85 | 58.07 | 56.75 | 58.07 | 57.11 | 0.28% | 606 |
| Mar 25, 2025 | 60.78 | 60.78 | 57.66 | 57.91 | 56.95 | -2.20% | 618 |