Unilever PLC (UNLYF)
OTCMKTS · Delayed Price · Currency is USD
62.71
+1.54 (2.52%)
Sep 17, 2025, 3:46 PM EDT
Unilever Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | - | 0.69% | 789 |
| 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 |
| Jul 31, 2025 | 60.24 | 60.24 | 58.00 | 59.91 | 59.40 | 2.80% | 1,288 |
| Jul 30, 2025 | 61.20 | 61.20 | 58.28 | 58.28 | 57.78 | -4.40% | 1,239 |
| Jul 29, 2025 | 61.02 | 61.27 | 60.97 | 60.97 | 60.45 | -0.85% | 1,376 |
| Jul 28, 2025 | 61.54 | 61.54 | 59.38 | 61.49 | 60.96 | 2.99% | 64,739 |
| Jul 25, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.19 | -5.10% | 700 |
| Jul 24, 2025 | 60.88 | 62.91 | 60.88 | 62.91 | 62.37 | 7.74% | 1,085 |
| Jul 23, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 57.89 | - | 293 |
| Jul 22, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 57.89 | -1.03% | 1,993 |
| Jul 21, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.50 | - | 225 |
| Jul 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.50 | - | 330 |
| Jul 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.50 | -1.90% | 334 |
| Jul 16, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 59.63 | -2.12% | 440 |
| Jul 15, 2025 | 61.77 | 61.77 | 61.44 | 61.44 | 60.92 | -2.32% | 1,340 |
| Jul 14, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.36 | -0.75% | 455 |
| Jul 11, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 62.84 | - | 216 |
| Jul 10, 2025 | 61.65 | 63.38 | 61.65 | 63.38 | 62.84 | 3.98% | 1,419 |
| Jul 9, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.43 | 1.75% | 348 |