Unilever PLC (UNLYF)
OTCMKTS
· Delayed Price · Currency is USD
60.53
+2.45 (4.23%)
Mar 31, 2025, 10:05 AM EST
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - | 132 |
| Mar 27, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - | 256 |
| Mar 26, 2025 | 57.85 | 58.07 | 56.75 | 58.07 | 58.07 | 0.28% | 606 |
| Mar 25, 2025 | 60.78 | 60.78 | 57.66 | 57.91 | 57.91 | -2.20% | 618 |
| Mar 24, 2025 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 2.82% | 869 |
| Mar 21, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - | 325 |
| Mar 20, 2025 | 60.00 | 60.00 | 57.59 | 57.59 | 57.59 | -3.02% | 811 |
| Mar 19, 2025 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.15% | 708 |
| Mar 18, 2025 | 58.50 | 59.48 | 58.50 | 59.48 | 59.48 | 0.28% | 680 |
| Mar 17, 2025 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - | 1,162 |
| Mar 14, 2025 | 60.06 | 60.06 | 59.31 | 59.31 | 59.31 | 3.13% | 357 |
| Mar 13, 2025 | 60.74 | 60.74 | 57.51 | 57.51 | 57.51 | -3.34% | 882 |
| Mar 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 7,882 |
| Mar 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 363 |
| Mar 10, 2025 | 59.20 | 60.20 | 59.20 | 59.50 | 59.50 | 2.15% | 1,897 |
| Mar 7, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 157 |
| Mar 6, 2025 | 57.00 | 58.25 | 57.00 | 58.25 | 58.25 | 0.43% | 1,081 |
| Mar 5, 2025 | 59.70 | 59.70 | 58.00 | 58.00 | 58.00 | 3.57% | 1,598 |
| Mar 4, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 134 |
| Mar 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 767 |
| Feb 28, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 66 |
| Feb 27, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.53 | -4.51% | 3,100 |
| Feb 26, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.15 | 5.48% | 557 |
| Feb 25, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 54.70 | 0.14% | 437 |
| Feb 24, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 54.62 | -1.05% | 554 |
| Feb 21, 2025 | 55.93 | 56.11 | 54.77 | 56.11 | 55.20 | 4.25% | 4,869 |
| Feb 20, 2025 | 54.01 | 54.01 | 53.82 | 53.82 | 52.95 | -5.50% | 803 |
| Feb 19, 2025 | 56.70 | 56.95 | 56.70 | 56.95 | 56.02 | 4.18% | 805 |
| Feb 18, 2025 | 54.20 | 54.66 | 54.20 | 54.66 | 53.78 | -8.05% | 1,304 |
| Feb 14, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 58.48 | - | 711 |
| Feb 13, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 58.48 | - | 288 |
| Feb 12, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 58.48 | - | 63 |
| Feb 11, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 58.48 | - | 65 |
| Feb 10, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 58.48 | - | 226 |
| Feb 7, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 58.48 | - | 183 |
| Feb 6, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 58.48 | 5.86% | 525 |
| Feb 5, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 55.25 | - | 57 |
| Feb 4, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 55.25 | - | 640 |
| Feb 3, 2025 | 56.41 | 56.41 | 56.16 | 56.16 | 55.25 | -1.77% | 1,147 |
| Jan 31, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 56.24 | - | 159 |
| Jan 30, 2025 | 57.07 | 57.17 | 57.07 | 57.17 | 56.24 | -4.24% | 511 |
| Jan 29, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 58.73 | -1.31% | 2,867 |
| Jan 28, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 59.51 | 7.83% | 420 |
| Jan 27, 2025 | 56.54 | 56.54 | 56.10 | 56.10 | 55.19 | -0.14% | 554 |
| Jan 24, 2025 | 56.13 | 56.18 | 56.13 | 56.18 | 55.27 | 0.41% | 400 |
| Jan 23, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.04 | 0.36% | 454 |
| Jan 22, 2025 | 56.48 | 56.48 | 55.75 | 55.75 | 54.84 | -3.09% | 2,587 |
| Jan 21, 2025 | 58.87 | 59.30 | 57.53 | 57.53 | 56.59 | 4.21% | 1,436 |
| Jan 17, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 54.30 | - | 147 |
| Jan 16, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 54.30 | 3.82% | 2,578 |