Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	57.72	57.84	57.67	57.75	-	-0.59%	149,486
Mar 25, 2025	58.45	58.49	58.01	58.09	58.09	-0.09%	2,219,068
Mar 24, 2025	58.56	58.72	58.00	58.14	58.14	-0.87%	2,254,764
Mar 21, 2025	58.77	58.97	58.57	58.65	58.65	-0.98%	2,248,669
Mar 20, 2025	59.02	59.29	58.69	59.23	59.23	0.53%	2,840,447
Mar 19, 2025	58.71	58.97	58.55	58.92	58.92	0.36%	1,891,242
Mar 18, 2025	58.78	59.13	58.68	58.71	58.71	-1.69%	1,887,991
Mar 17, 2025	59.46	59.97	59.36	59.72	59.72	1.72%	2,312,405
Mar 14, 2025	58.48	58.84	58.41	58.71	58.71	0.14%	1,567,963
Mar 13, 2025	58.58	58.72	58.17	58.63	58.63	-0.68%	2,152,836
Mar 12, 2025	59.26	59.51	59.03	59.03	59.03	-0.51%	2,749,961
Mar 11, 2025	60.06	60.07	58.97	59.33	59.33	-1.59%	2,967,093
Mar 10, 2025	60.63	61.26	59.97	60.29	60.29	1.79%	3,700,676
Mar 7, 2025	59.05	59.64	58.94	59.23	59.23	1.68%	2,380,233
Mar 6, 2025	58.23	58.58	58.18	58.25	58.25	-0.17%	1,764,491
Mar 5, 2025	58.12	58.68	58.05	58.35	58.35	0.57%	2,126,638
Mar 4, 2025	58.89	59.12	57.96	58.02	58.02	0.54%	3,161,534
Mar 3, 2025	57.28	57.81	57.22	57.71	57.71	1.96%	2,247,185
Feb 28, 2025	56.67	56.83	56.20	56.60	56.60	0.23%	1,930,079
Feb 27, 2025	56.38	56.68	56.23	56.47	56.01	0.82%	2,319,116
Feb 26, 2025	55.93	56.32	55.84	56.01	55.55	0.20%	2,622,581
Feb 25, 2025	55.43	56.16	55.25	55.90	55.44	-0.75%	2,802,069
Feb 24, 2025	56.12	56.74	56.08	56.32	55.86	0.34%	2,485,226
Feb 21, 2025	55.36	56.22	55.28	56.13	55.67	1.06%	2,742,789
Feb 20, 2025	54.82	55.58	54.82	55.54	55.09	-0.18%	2,737,362
Feb 19, 2025	54.80	55.69	54.67	55.64	55.18	1.31%	4,614,203
Feb 18, 2025	54.53	54.96	54.32	54.92	54.47	0.05%	3,548,312
Feb 14, 2025	55.69	55.78	54.88	54.89	54.44	-1.91%	2,502,358
Feb 13, 2025	55.33	56.36	55.13	55.96	55.50	-5.38%	9,925,255
Feb 12, 2025	58.78	59.30	58.62	59.14	58.66	0.37%	2,273,382
Feb 11, 2025	58.58	58.93	58.40	58.92	58.44	1.13%	2,744,002
Feb 10, 2025	58.54	58.58	58.20	58.26	57.78	-0.02%	2,560,403
Feb 7, 2025	58.22	58.34	57.92	58.27	57.79	0.34%	1,637,646
Feb 6, 2025	58.03	58.14	57.83	58.07	57.59	-0.31%	1,546,606
Feb 5, 2025	58.10	58.31	57.76	58.25	57.77	1.75%	1,723,199
Feb 4, 2025	57.61	57.65	57.24	57.25	56.78	-0.69%	1,568,457
Feb 3, 2025	56.93	57.82	56.93	57.65	57.18	0.47%	1,860,628
Jan 31, 2025	57.67	58.00	57.37	57.38	56.91	-1.58%	1,763,079
Jan 30, 2025	58.10	58.47	57.79	58.30	57.82	1.80%	3,443,301
Jan 29, 2025	57.53	57.63	57.12	57.27	56.80	-0.37%	3,445,856
Jan 28, 2025	58.22	58.24	57.39	57.48	57.01	-1.12%	2,911,769
Jan 27, 2025	57.66	58.25	57.48	58.13	57.65	2.88%	2,920,648
Jan 24, 2025	56.66	56.81	56.46	56.50	56.04	-0.30%	2,940,044
Jan 23, 2025	56.59	56.75	56.29	56.67	56.21	1.11%	2,170,593
Jan 22, 2025	56.65	56.66	55.99	56.05	55.59	-1.51%	2,129,764
Jan 21, 2025	56.79	57.10	56.60	56.91	56.44	2.25%	3,018,280
Jan 17, 2025	56.02	56.28	55.60	55.66	55.20	0.40%	3,801,435
Jan 16, 2025	54.82	55.57	54.76	55.44	54.99	1.32%	1,801,229
Jan 15, 2025	55.07	55.14	54.60	54.72	54.27	-0.04%	2,640,371
Jan 14, 2025	54.72	54.86	54.61	54.74	54.29	-0.53%	2,557,537