Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.93	56.11	54.77	56.11	56.11	4.25%	4,869
Feb 20, 2025	54.01	54.01	53.82	53.82	53.82	-5.50%	803
Feb 19, 2025	56.70	56.95	56.70	56.95	56.95	4.18%	805
Feb 18, 2025	54.20	54.66	54.20	54.66	54.66	-8.05%	1,304
Feb 14, 2025	59.45	59.45	59.45	59.45	59.45	-	711
Feb 13, 2025	59.45	59.45	59.45	59.45	59.45	-	288
Feb 12, 2025	59.45	59.45	59.45	59.45	59.45	-	63
Feb 11, 2025	59.45	59.45	59.45	59.45	59.45	-	65
Feb 10, 2025	59.45	59.45	59.45	59.45	59.45	-	226
Feb 7, 2025	59.45	59.45	59.45	59.45	59.45	-	183
Feb 6, 2025	59.45	59.45	59.45	59.45	59.45	5.86%	525
Feb 5, 2025	56.16	56.16	56.16	56.16	56.16	-	57
Feb 4, 2025	56.16	56.16	56.16	56.16	56.16	-	640
Feb 3, 2025	56.41	56.41	56.16	56.16	56.16	-1.77%	1,147
Jan 31, 2025	57.17	57.17	57.17	57.17	57.17	-	159
Jan 30, 2025	57.07	57.17	57.07	57.17	57.17	-4.24%	511
Jan 29, 2025	59.70	59.70	59.70	59.70	59.70	-1.31%	2,867
Jan 28, 2025	60.49	60.49	60.49	60.49	60.49	7.83%	420
Jan 27, 2025	56.54	56.54	56.10	56.10	56.10	-0.14%	554
Jan 24, 2025	56.13	56.18	56.13	56.18	56.18	0.41%	400
Jan 23, 2025	55.95	55.95	55.95	55.95	55.95	0.36%	454
Jan 22, 2025	56.48	56.48	55.75	55.75	55.75	-3.09%	2,587
Jan 21, 2025	58.87	59.30	57.53	57.53	57.53	4.21%	1,436
Jan 17, 2025	55.20	55.20	55.20	55.20	55.20	-	147
Jan 16, 2025	55.20	55.20	55.20	55.20	55.20	3.82%	2,578
Jan 15, 2025	54.50	54.50	53.17	53.17	53.17	-2.01%	2,063
Jan 14, 2025	54.26	54.26	54.26	54.26	54.26	-	194
Jan 13, 2025	53.46	54.26	53.46	54.26	54.26	-5.37%	929
Jan 10, 2025	56.25	57.89	56.25	57.34	57.34	2.47%	617
Jan 8, 2025	55.96	55.96	55.96	55.96	55.96	2.70%	1,666
Jan 7, 2025	56.00	56.00	54.49	54.49	54.49	-5.97%	4,579
Jan 6, 2025	55.55	57.95	55.50	57.95	57.95	3.39%	2,613
Jan 3, 2025	57.78	57.78	56.05	56.05	56.05	-1.84%	817
Jan 2, 2025	56.49	59.10	56.49	57.10	57.10	-3.06%	748
Dec 31, 2024	55.55	58.95	55.55	58.90	58.90	4.47%	819
Dec 30, 2024	56.38	56.38	56.38	56.38	56.38	-	1,493
Dec 27, 2024	56.83	56.83	56.38	56.38	56.38	-0.62%	368
Dec 26, 2024	56.48	59.45	56.48	56.73	56.73	1.92%	8,519
Dec 24, 2024	55.66	55.66	55.66	55.66	55.66	-	53
Dec 23, 2024	56.17	59.45	55.66	55.66	55.66	-1.29%	1,311
Dec 20, 2024	55.53	59.35	55.53	56.39	56.39	-2.84%	3,346
Dec 19, 2024	58.04	58.04	58.04	58.04	58.04	-0.37%	335
Dec 18, 2024	59.05	59.05	58.25	58.25	58.25	-1.69%	598
Dec 17, 2024	59.25	59.25	59.25	59.25	59.25	1.28%	241
Dec 16, 2024	58.50	58.50	58.50	58.50	58.50	-2.24%	311
Dec 13, 2024	61.09	61.09	59.84	59.84	59.84	2.73%	488
Dec 12, 2024	58.91	58.91	58.25	58.25	58.25	-	128,595
Dec 11, 2024	58.25	58.25	58.25	58.25	58.25	-	671
Dec 10, 2024	60.95	60.95	58.25	58.25	58.25	-1.03%	4,983
Dec 9, 2024	58.50	58.86	58.50	58.86	58.86	0.22%	100,549
Dec 6, 2024	58.73	58.73	58.73	58.73	58.73	0.77%	335
Dec 5, 2024	59.00	59.00	58.28	58.28	58.28	-2.25%	1,281
Dec 4, 2024	59.62	59.62	59.62	59.62	59.62	-0.14%	311
Dec 3, 2024	59.70	59.70	59.70	59.70	59.70	-	1,684
Dec 2, 2024	59.82	61.30	59.07	59.70	59.70	-3.71%	1,785
Nov 29, 2024	61.85	62.00	61.85	62.00	62.00	4.91%	377
Nov 27, 2024	59.10	59.10	59.10	59.10	59.10	-0.99%	852
Nov 26, 2024	59.69	59.69	59.69	59.69	59.69	-	285
Nov 25, 2024	59.00	59.69	59.00	59.69	59.69	7.32%	1,007
Nov 22, 2024	55.62	55.62	55.62	55.62	55.62	-	268
Nov 21, 2024	55.62	55.62	55.62	55.62	55.62	-6.49%	918
Nov 20, 2024	59.48	59.48	59.48	59.48	59.48	-	314
Nov 19, 2024	59.48	59.48	59.48	59.48	59.48	-	183
Nov 18, 2024	59.48	59.48	59.48	59.48	59.48	6.82%	504
Nov 15, 2024	55.68	55.68	55.68	55.68	55.68	-	28
Nov 14, 2024	56.13	56.13	55.68	55.68	55.68	-2.14%	602
Nov 13, 2024	57.07	57.07	56.90	56.90	56.90	-1.19%	1,296
Nov 12, 2024	58.36	58.36	57.58	57.58	57.58	0.97%	404
Nov 11, 2024	57.03	57.03	57.03	57.03	57.03	-	188
Nov 8, 2024	57.03	57.03	57.03	57.03	57.03	-4.85%	414
Nov 7, 2024	59.94	59.94	59.94	59.94	59.94	-	171
Nov 6, 2024	59.94	59.94	59.94	59.94	59.47	-	110
Nov 5, 2024	61.00	61.00	59.94	59.94	59.00	0.32%	1,750
Nov 4, 2024	60.97	60.97	59.75	59.75	58.82	-3.24%	643
Nov 1, 2024	61.75	61.75	61.75	61.75	60.79	-	33
Oct 31, 2024	61.75	61.75	61.75	61.75	60.79	3.35%	503
Oct 30, 2024	59.75	59.75	59.75	59.75	58.82	-5.89%	697
Oct 29, 2024	63.49	63.49	63.49	63.49	62.50	-	225
Oct 28, 2024	63.49	63.49	63.49	63.49	62.50	7.32%	447
Oct 25, 2024	59.16	59.16	59.16	59.16	58.24	-	40
Oct 24, 2024	59.16	59.16	59.16	59.16	58.24	-	24
Oct 23, 2024	60.15	60.15	59.16	59.16	58.24	-5.97%	501
Oct 22, 2024	62.91	62.91	62.91	62.91	61.93	-	62
Oct 21, 2024	62.91	62.91	62.91	62.91	61.93	-	387
Oct 18, 2024	62.91	62.91	62.91	62.91	61.93	-4.14%	377
Oct 17, 2024	65.63	65.63	65.63	65.63	64.61	-	150
Oct 16, 2024	65.63	65.63	65.63	65.63	64.61	3.24%	1,381
Oct 15, 2024	63.57	63.57	63.57	63.57	62.58	-	74
Oct 14, 2024	64.80	64.80	63.57	63.57	62.58	-1.84%	1,283
Oct 11, 2024	64.76	64.76	64.76	64.76	63.75	3.38%	172
Oct 10, 2024	62.64	62.64	62.64	62.64	61.66	2.22%	562
Oct 9, 2024	61.28	61.28	61.28	61.28	60.32	-	45
Oct 8, 2024	62.93	64.65	61.28	61.28	60.32	-0.43%	2,338
Oct 7, 2024	61.61	61.61	61.54	61.54	60.58	0.56%	610
Oct 4, 2024	61.20	61.20	61.20	61.20	60.24	-	152
Oct 3, 2024	61.20	61.20	61.20	61.20	60.24	-8.30%	244
Oct 2, 2024	62.87	66.74	62.87	66.74	65.70	4.54%	1,355
Oct 1, 2024	66.29	66.29	63.84	63.84	62.84	0.93%	870
Sep 30, 2024	63.25	63.25	63.25	63.25	62.26	-4.89%	125
Sep 27, 2024	66.50	66.50	66.50	66.50	65.46	-0.72%	428