Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	65.68	65.68	65.68	65.68	65.68	0.09%	20,675
Mar 9, 2026	65.50	65.63	65.50	65.62	65.62	0.18%	1,712
Mar 6, 2026	66.80	67.21	65.50	65.50	65.50	-2.92%	932
Mar 5, 2026	69.14	69.14	67.47	67.47	67.47	-2.28%	2,647
Mar 4, 2026	69.05	69.05	69.05	69.05	69.05	-3.64%	1,225
Mar 2, 2026	71.64	71.66	71.64	71.66	71.66	-2.02%	2,643
Feb 27, 2026	73.00	73.13	73.00	73.13	73.13	0.37%	1,484
Feb 26, 2026	73.11	73.11	72.81	72.86	72.86	1.87%	1,267
Feb 25, 2026	73.59	73.59	71.52	71.52	71.52	-2.51%	359
Feb 24, 2026	73.11	73.88	73.11	73.36	73.36	0.28%	1,261
Feb 23, 2026	73.45	73.45	73.16	73.16	73.16	3.49%	1,488
Feb 20, 2026	70.69	70.69	70.69	70.69	70.69	-1.87%	982
Feb 19, 2026	72.04	72.04	72.04	72.04	72.04	-0.70%	4,704
Feb 18, 2026	72.91	72.91	72.55	72.55	72.55	-0.89%	2,271
Feb 17, 2026	73.50	73.50	73.20	73.20	73.20	0.16%	201,566
Feb 12, 2026	73.09	73.09	73.09	73.09	73.09	0.33%	763
Feb 11, 2026	72.85	72.85	72.85	72.85	72.85	2.90%	652
Feb 6, 2026	70.79	70.79	70.79	70.79	70.79	0.30%	793
Feb 5, 2026	70.58	70.58	70.58	70.58	70.58	3.32%	1,383
Feb 2, 2026	68.31	68.31	68.31	68.31	68.31	2.20%	1,965
Jan 30, 2026	66.74	66.84	66.74	66.84	66.84	0.50%	1,829
Jan 29, 2026	65.97	66.50	65.97	66.50	66.50	1.14%	1,473
Jan 28, 2026	64.40	65.75	63.50	65.75	65.75	0.41%	4,270
Jan 27, 2026	67.00	67.00	65.40	65.48	65.48	-1.27%	1,840
Jan 26, 2026	67.39	67.39	66.32	66.32	66.32	0.14%	10,824
Jan 23, 2026	66.23	66.23	66.23	66.23	66.23	1.29%	703
Jan 22, 2026	65.32	65.39	65.32	65.39	65.39	1.02%	2,601
Jan 21, 2026	64.63	65.20	64.63	64.72	64.72	2.31%	2,285
Jan 20, 2026	64.00	64.00	63.26	63.26	63.26	-0.55%	4,324
Jan 16, 2026	63.61	63.61	63.61	63.61	63.61	-1.52%	1,573
Jan 15, 2026	64.64	64.64	64.59	64.59	64.59	1.24%	823
Jan 14, 2026	63.05	63.80	63.05	63.80	63.80	1.41%	2,144
Jan 13, 2026	63.34	64.60	62.91	62.91	62.91	-1.70%	2,637
Jan 12, 2026	64.47	64.50	64.00	64.00	64.00	-0.81%	1,537
Jan 9, 2026	63.51	64.52	63.51	64.52	64.52	3.65%	1,275
Jan 8, 2026	61.97	62.25	61.75	62.25	62.25	-0.34%	28,566
Jan 7, 2026	63.22	63.22	62.46	62.46	62.46	-3.02%	932
Jan 6, 2026	64.41	64.41	64.41	64.41	64.41	1.37%	425
Jan 5, 2026	63.35	63.54	62.33	63.54	63.54	-2.18%	1,696
Jan 2, 2026	62.72	64.96	62.72	64.96	64.96	-1.46%	1,338
Dec 31, 2025	63.62	65.92	63.62	65.92	65.92	-0.53%	604
Dec 30, 2025	65.59	66.28	65.59	66.27	66.27	-0.61%	1,163
Dec 29, 2025	66.68	66.68	66.68	66.68	66.68	-4.74%	382
Dec 26, 2025	69.99	69.99	69.99	69.99	69.99	0.01%	533
Dec 24, 2025	65.52	69.99	65.52	69.99	69.99	7.34%	1,566
Dec 23, 2025	68.42	68.42	65.20	65.20	65.20	-3.84%	3,157
Dec 22, 2025	67.75	67.81	59.65	67.81	67.81	0.94%	5,539
Dec 19, 2025	67.18	67.18	67.18	67.18	67.18	2.09%	190
Dec 18, 2025	68.36	68.36	65.80	65.80	65.80	1.76%	2,201
Dec 17, 2025	65.00	65.06	64.67	64.67	64.67	1.79%	809