Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	73.38	73.55	72.77	73.20	73.20	-1.86%	2,830,545
Feb 24, 2026	74.50	74.74	74.13	74.59	74.59	0.82%	4,002,395
Feb 23, 2026	73.11	74.21	73.08	73.98	73.98	1.02%	4,884,751
Feb 20, 2026	72.60	73.28	72.32	73.23	73.23	1.69%	3,667,523
Feb 19, 2026	72.16	72.30	71.77	72.01	72.01	-0.57%	3,516,800
Feb 18, 2026	73.09	73.29	72.19	72.42	72.42	-2.08%	4,144,038
Feb 17, 2026	74.32	74.39	73.31	73.96	73.96	-0.84%	4,289,743
Feb 13, 2026	74.28	74.98	73.92	74.59	74.59	1.54%	7,024,796
Feb 12, 2026	71.98	73.95	71.45	73.46	73.46	0.26%	8,126,589
Feb 11, 2026	72.40	73.32	72.05	73.27	73.27	1.81%	3,432,279
Feb 10, 2026	71.64	72.34	71.42	71.97	71.97	0.85%	2,084,235
Feb 9, 2026	71.57	71.76	70.80	71.36	71.36	-1.05%	2,668,876
Feb 6, 2026	71.49	72.16	71.39	72.12	72.12	0.77%	2,914,960
Feb 5, 2026	71.15	71.76	70.64	71.57	71.57	1.10%	3,854,746
Feb 4, 2026	70.62	71.15	70.56	70.79	70.79	2.37%	4,273,812
Feb 3, 2026	67.78	69.54	67.70	69.15	69.15	0.55%	3,385,500
Feb 2, 2026	68.91	68.96	68.29	68.77	68.77	0.60%	2,868,255
Jan 30, 2026	68.16	68.36	67.78	68.36	68.36	1.23%	3,351,917
Jan 29, 2026	67.10	67.73	67.02	67.53	67.53	1.50%	2,906,466
Jan 28, 2026	66.60	66.93	66.30	66.53	66.53	-1.52%	3,140,694
Jan 27, 2026	67.58	67.82	67.29	67.56	67.56	0.37%	4,382,517
Jan 26, 2026	66.79	67.57	66.79	67.31	67.31	0.46%	5,072,754
Jan 23, 2026	65.88	67.04	65.86	67.00	67.00	2.24%	3,716,807
Jan 22, 2026	64.93	65.74	64.91	65.53	65.53	1.08%	4,785,012
Jan 21, 2026	65.38	65.48	64.48	64.83	64.83	-0.11%	3,337,806
Jan 20, 2026	64.04	64.96	63.96	64.90	64.90	0.60%	3,938,118
Jan 16, 2026	64.41	64.52	63.82	64.51	64.51	0.47%	3,132,607
Jan 15, 2026	64.38	64.62	64.10	64.21	64.21	-1.71%	2,041,400
Jan 14, 2026	64.73	65.36	64.73	65.33	65.33	0.97%	2,656,468
Jan 13, 2026	64.31	64.72	64.24	64.70	64.70	0.43%	2,424,558
Jan 12, 2026	64.38	64.55	64.12	64.42	64.42	0.34%	2,221,324
Jan 9, 2026	63.60	64.24	63.56	64.20	64.20	1.36%	2,654,650
Jan 8, 2026	61.86	63.35	61.78	63.34	63.34	1.15%	3,909,581
Jan 7, 2026	63.04	63.16	62.36	62.62	62.62	-2.88%	3,157,352
Jan 6, 2026	63.93	64.56	63.84	64.48	64.48	1.16%	2,422,157
Jan 5, 2026	63.39	63.91	63.02	63.74	63.74	-2.01%	2,883,773
Jan 2, 2026	65.31	65.32	64.74	65.05	65.05	-0.54%	1,646,026
Dec 31, 2025	65.64	65.70	65.34	65.40	65.40	-0.34%	952,089
Dec 30, 2025	65.54	65.74	65.51	65.62	65.62	-0.23%	988,630
Dec 29, 2025	65.68	65.98	65.61	65.77	65.77	-0.62%	1,823,296
Dec 26, 2025	65.80	66.29	65.80	66.18	66.18	0.29%	1,293,460
Dec 24, 2025	65.44	66.03	65.36	65.99	65.99	0.40%	706,541
Dec 23, 2025	65.35	65.74	65.25	65.73	65.73	1.19%	2,037,765
Dec 22, 2025	65.20	65.37	64.95	64.96	64.96	-0.22%	1,632,307
Dec 19, 2025	65.24	65.69	65.05	65.10	65.10	-0.15%	2,995,621
Dec 18, 2025	65.42	65.77	65.19	65.20	65.20	-0.56%	1,995,786
Dec 17, 2025	64.92	65.68	64.92	65.57	65.57	1.93%	2,299,440
Dec 16, 2025	64.81	64.90	64.05	64.33	64.33	-1.09%	2,247,878
Dec 15, 2025	64.97	65.43	64.78	65.04	65.04	0.15%	2,298,154
Dec 12, 2025	64.42	64.95	64.42	64.94	64.94	0.19%	2,638,164