Unilever PLC (UNLYF)
OTCMKTS · Delayed Price · Currency is USD
58.44
-0.77 (-1.30%)
Oct 10, 2025, 3:51 PM EDT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.82 | 60.71 | 58.44 | 58.44 | 58.44 | -1.30% | 4,071 |
| Oct 9, 2025 | 57.92 | 59.21 | 57.92 | 59.21 | 59.21 | 0.92% | 538 |
| Oct 8, 2025 | 57.95 | 58.67 | 57.95 | 58.67 | 58.67 | -1.21% | 2,743 |
| Oct 7, 2025 | 59.90 | 59.90 | 57.11 | 59.39 | 59.39 | -1.15% | 1,156 |
| Oct 6, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -0.66% | 1,036 |
| Oct 3, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - | 220 |
| Oct 2, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - | 102 |
| Oct 1, 2025 | 59.18 | 60.48 | 57.68 | 60.48 | 60.48 | 3.87% | 966 |
| Sep 30, 2025 | 58.80 | 58.80 | 58.22 | 58.22 | 58.22 | -3.82% | 12,314 |
| Sep 29, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - | 199 |
| Sep 26, 2025 | 60.42 | 60.54 | 60.42 | 60.54 | 60.54 | 0.63% | 699 |
| Sep 25, 2025 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - | 310 |
| Sep 24, 2025 | 59.34 | 60.60 | 59.34 | 60.16 | 60.16 | -3.28% | 1,996 |
| Sep 23, 2025 | 61.09 | 62.20 | 60.55 | 62.20 | 62.20 | -0.92% | 2,143 |
| Sep 22, 2025 | 60.80 | 62.78 | 60.80 | 62.78 | 62.78 | -0.90% | 801 |
| Sep 19, 2025 | 61.25 | 63.35 | 61.07 | 63.35 | 63.35 | 4.10% | 1,085 |
| Sep 18, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -2.95% | 557 |
| Sep 17, 2025 | 61.59 | 62.71 | 61.59 | 62.71 | 62.71 | 2.52% | 2,700 |
| Sep 16, 2025 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | -4.92% | 281 |
| Sep 15, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 2.17% | 490 |
| Sep 12, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - | 146 |
| Sep 11, 2025 | 62.94 | 64.49 | 62.94 | 62.97 | 62.97 | 1.32% | 3,678 |
| Sep 10, 2025 | 64.05 | 64.05 | 62.15 | 62.15 | 62.15 | 1.22% | 1,204 |
| Sep 9, 2025 | 64.59 | 64.59 | 61.40 | 61.40 | 61.40 | -4.81% | 1,375 |
| Sep 8, 2025 | 63.62 | 64.50 | 63.62 | 64.50 | 64.50 | 0.31% | 563 |
| Sep 5, 2025 | 64.60 | 64.60 | 64.30 | 64.30 | 64.30 | -0.07% | 1,360 |
| Sep 4, 2025 | 63.27 | 64.34 | 63.27 | 64.34 | 64.34 | 0.08% | 3,084 |
| Sep 3, 2025 | 64.42 | 64.42 | 64.29 | 64.29 | 64.29 | 0.59% | 1,255 |
| Sep 2, 2025 | 62.55 | 63.91 | 62.55 | 63.91 | 63.91 | -1.08% | 3,818 |
| Aug 29, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 5.65% | 442 |
| Aug 28, 2025 | 64.07 | 64.07 | 61.16 | 61.16 | 61.16 | -3.68% | 1,024 |
| Aug 27, 2025 | 63.82 | 63.82 | 60.31 | 63.50 | 63.50 | 4.62% | 1,915 |
| Aug 26, 2025 | 63.53 | 63.53 | 60.69 | 60.69 | 60.69 | -6.06% | 1,480 |
| Aug 25, 2025 | 63.89 | 64.61 | 60.79 | 64.61 | 64.61 | 0.12% | 507 |
| Aug 22, 2025 | 62.10 | 65.10 | 62.10 | 64.53 | 64.53 | 3.24% | 950 |
| Aug 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 715 |
| Aug 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.52% | 48,560 |
| Aug 19, 2025 | 62.21 | 62.21 | 62.18 | 62.18 | 62.18 | 2.47% | 446 |
| Aug 18, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - | 187 |
| Aug 15, 2025 | 62.25 | 62.25 | 60.68 | 60.68 | 60.68 | -1.95% | 473 |
| Aug 14, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -2.16% | 679 |
| Aug 13, 2025 | 62.58 | 63.45 | 61.65 | 63.25 | 62.71 | 1.20% | 950 |
| Aug 12, 2025 | 63.15 | 63.15 | 62.50 | 62.50 | 61.97 | 4.32% | 760 |
| Aug 11, 2025 | 60.20 | 60.69 | 59.37 | 59.91 | 59.40 | -4.33% | 1,244 |
| Aug 8, 2025 | 61.24 | 62.62 | 61.24 | 62.62 | 62.09 | 4.37% | 1,568 |
| Aug 7, 2025 | 62.92 | 62.92 | 59.66 | 60.00 | 59.49 | -3.30% | 1,873 |
| Aug 6, 2025 | 59.45 | 62.05 | 58.67 | 62.05 | 61.52 | 0.89% | 1,981 |
| Aug 5, 2025 | 61.75 | 61.75 | 59.12 | 61.50 | 60.98 | -0.49% | 1,739 |
| Aug 4, 2025 | 61.80 | 61.81 | 58.34 | 61.81 | 61.28 | -0.25% | 1,952 |
| Aug 1, 2025 | 60.00 | 61.96 | 60.00 | 61.96 | 61.43 | 3.42% | 977 |