Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	56.96	57.67	56.87	57.16	57.16	-0.68%	7,524,237
Dec 19, 2024	57.70	57.83	57.32	57.55	57.55	-0.48%	2,268,900
Dec 18, 2024	58.70	58.90	57.83	57.83	57.83	-2.48%	3,107,300
Dec 17, 2024	58.97	59.52	58.94	59.30	59.30	-0.03%	2,216,800
Dec 16, 2024	58.96	59.90	58.94	59.32	59.32	0.76%	3,580,700
Dec 13, 2024	58.97	58.97	58.61	58.87	58.87	0.27%	1,291,300
Dec 12, 2024	58.56	59.21	58.53	58.71	58.71	-0.12%	2,295,200
Dec 11, 2024	58.94	59.24	58.72	58.78	58.78	0.12%	2,400,200
Dec 10, 2024	58.56	58.84	58.37	58.71	58.71	-0.22%	3,382,100
Dec 9, 2024	58.59	59.07	58.45	58.84	58.84	-0.34%	3,356,717
Dec 6, 2024	59.64	59.72	58.90	59.04	59.04	-0.86%	1,757,800
Dec 5, 2024	59.49	59.69	59.39	59.55	59.55	0.30%	1,231,021
Dec 4, 2024	58.91	59.40	58.85	59.37	59.37	-0.02%	1,643,826
Dec 3, 2024	59.88	59.91	59.32	59.38	59.38	-0.88%	1,757,000
Dec 2, 2024	59.96	59.99	59.52	59.91	59.91	0.12%	2,203,408
Nov 29, 2024	59.70	59.90	59.53	59.84	59.84	0.17%	1,233,415
Nov 27, 2024	59.74	60.02	59.69	59.74	59.74	1.08%	1,781,232
Nov 26, 2024	59.28	59.28	58.85	59.10	59.10	0.54%	2,118,700
Nov 25, 2024	58.95	59.15	58.68	58.78	58.78	0.29%	2,773,114
Nov 22, 2024	58.27	58.87	58.24	58.61	58.61	1.70%	3,004,003
Nov 21, 2024	57.22	57.66	57.17	57.63	57.63	0.14%	2,930,273
Nov 20, 2024	57.50	57.64	56.98	57.55	57.55	-0.54%	2,853,900
Nov 19, 2024	57.51	57.97	57.48	57.86	57.86	-0.07%	2,002,900
Nov 18, 2024	57.28	58.03	57.28	57.90	57.90	0.87%	3,624,010
Nov 15, 2024	57.09	57.57	56.87	57.40	57.40	-	2,057,800
Nov 14, 2024	57.45	57.65	57.37	57.40	57.40	0.03%	2,050,202
Nov 13, 2024	57.34	57.54	56.97	57.38	57.38	-0.33%	1,733,833
Nov 12, 2024	57.61	57.73	57.41	57.57	57.57	-1.13%	2,919,310
Nov 11, 2024	58.50	58.66	58.16	58.23	58.23	-1.31%	3,118,934
Nov 8, 2024	58.69	59.01	58.54	59.00	59.00	-1.02%	3,283,741
Nov 7, 2024	59.54	59.80	59.42	59.61	59.14	0.57%	1,642,523
Nov 6, 2024	60.04	60.07	59.06	59.27	58.80	-3.88%	2,201,453
Nov 5, 2024	61.37	61.73	61.22	61.66	61.17	0.57%	1,169,043
Nov 4, 2024	61.72	61.88	61.30	61.31	60.83	-0.02%	1,411,000
Nov 1, 2024	61.77	61.84	61.29	61.32	60.84	0.67%	1,789,242
Oct 31, 2024	60.92	61.12	60.75	60.91	60.43	-1.12%	2,896,000
Oct 30, 2024	61.60	61.90	61.57	61.60	61.11	-1.11%	1,543,703
Oct 29, 2024	62.25	62.47	62.01	62.29	61.80	-0.40%	2,270,300
Oct 28, 2024	62.28	62.61	62.24	62.54	62.05	1.38%	1,681,514
Oct 25, 2024	61.98	62.07	61.64	61.69	61.20	-0.98%	1,512,274
Oct 24, 2024	62.33	62.42	61.96	62.30	61.81	2.74%	2,631,075
Oct 23, 2024	60.23	60.65	60.17	60.64	60.16	-2.00%	2,642,157
Oct 22, 2024	61.77	62.02	61.67	61.88	61.39	-0.67%	1,828,530
Oct 21, 2024	62.64	62.79	62.19	62.30	61.81	-1.03%	941,237
Oct 18, 2024	62.60	63.01	62.41	62.95	62.45	0.11%	1,184,766
Oct 17, 2024	63.18	63.33	62.87	62.88	62.38	-0.47%	1,939,356
Oct 16, 2024	63.26	63.36	62.97	63.18	62.68	-0.22%	1,296,334
Oct 15, 2024	63.53	63.91	63.25	63.32	62.82	0.36%	1,422,492
Oct 14, 2024	62.73	63.15	62.64	63.09	62.59	0.48%	730,700
Oct 11, 2024	62.81	62.97	62.73	62.79	62.29	0.63%	997,100
Oct 10, 2024	62.66	62.74	62.30	62.40	61.91	-0.79%	985,632
Oct 9, 2024	62.64	62.98	62.60	62.90	62.40	0.02%	1,089,837
Oct 8, 2024	62.68	62.92	62.43	62.89	62.39	1.06%	1,106,515
Oct 7, 2024	62.66	62.70	62.20	62.23	61.74	-0.97%	1,266,784
Oct 4, 2024	62.25	62.89	62.17	62.84	62.34	-0.11%	1,320,252
Oct 3, 2024	63.44	63.48	62.80	62.91	62.41	-1.92%	1,648,707
Oct 2, 2024	64.32	64.43	64.06	64.14	63.63	-0.77%	2,381,340
Oct 1, 2024	64.69	64.76	64.38	64.64	64.13	-0.49%	4,307,910
Sep 30, 2024	65.46	65.49	64.62	64.96	64.45	-0.73%	1,876,582
Sep 27, 2024	65.56	65.87	65.38	65.44	64.92	0.31%	1,392,412
Sep 26, 2024	64.72	65.31	64.53	65.24	64.73	-0.09%	1,333,928
Sep 25, 2024	65.39	65.50	65.27	65.30	64.78	0.82%	1,240,133
Sep 24, 2024	64.62	65.01	64.42	64.77	64.26	-0.20%	1,592,426
Sep 23, 2024	64.71	65.11	64.60	64.90	64.39	0.76%	1,439,750
Sep 20, 2024	64.41	64.45	64.17	64.41	63.90	0.14%	1,216,934
Sep 19, 2024	64.55	64.61	64.19	64.32	63.81	-0.08%	1,783,028
Sep 18, 2024	64.91	64.96	64.31	64.37	63.86	-0.69%	1,533,079
Sep 17, 2024	64.87	65.15	64.69	64.82	64.31	-1.13%	2,039,508
Sep 16, 2024	65.54	65.62	65.35	65.56	65.04	0.77%	1,353,074
Sep 13, 2024	64.97	65.24	64.91	65.06	64.55	0.28%	2,074,900
Sep 12, 2024	64.69	64.93	64.35	64.88	64.37	-0.02%	1,769,500
Sep 11, 2024	65.15	65.20	64.49	64.89	64.38	-0.70%	2,245,000
Sep 10, 2024	65.52	65.60	65.08	65.35	64.83	-0.37%	3,344,700
Sep 9, 2024	65.46	65.86	65.36	65.59	65.07	0.52%	2,533,146
Sep 6, 2024	65.45	65.65	65.24	65.25	64.73	-0.32%	2,463,009
Sep 5, 2024	65.32	65.72	65.27	65.46	64.94	0.55%	2,375,603
Sep 4, 2024	64.89	65.28	64.89	65.10	64.59	0.37%	1,782,510
Sep 3, 2024	64.80	65.03	64.69	64.86	64.35	0.11%	2,599,785
Aug 30, 2024	64.79	64.92	64.34	64.79	64.28	-0.42%	3,097,449
Aug 29, 2024	64.28	65.17	64.28	65.06	64.55	1.04%	4,439,424
Aug 28, 2024	64.03	64.39	63.96	64.39	63.88	0.47%	3,579,436
Aug 27, 2024	64.00	64.25	63.85	64.09	63.58	0.72%	2,353,357
Aug 26, 2024	63.37	63.76	63.37	63.63	63.13	0.05%	1,850,000
Aug 23, 2024	62.90	63.62	62.79	63.60	63.10	1.73%	2,898,830
Aug 22, 2024	62.90	63.19	62.46	62.52	62.03	1.17%	4,462,849
Aug 21, 2024	61.57	61.91	61.36	61.80	61.31	0.72%	1,545,615
Aug 20, 2024	61.20	61.51	61.18	61.36	60.88	-0.15%	1,016,500
Aug 19, 2024	61.06	61.59	61.03	61.45	60.96	0.75%	1,632,840
Aug 16, 2024	61.12	61.21	60.88	60.99	60.51	-0.59%	3,448,717
Aug 15, 2024	61.09	61.44	60.90	61.35	60.87	0.81%	2,315,908
Aug 14, 2024	60.50	60.99	60.42	60.86	60.38	0.10%	2,563,629
Aug 13, 2024	60.40	60.85	60.34	60.80	60.32	1.01%	1,751,236
Aug 12, 2024	60.26	60.40	60.06	60.19	59.71	-0.41%	2,822,646
Aug 9, 2024	60.69	60.72	60.29	60.44	59.96	-1.60%	4,222,500
Aug 8, 2024	61.14	61.61	61.05	61.42	60.47	0.52%	1,717,658
Aug 7, 2024	61.29	61.73	61.09	61.10	60.15	-0.36%	2,452,946
Aug 6, 2024	60.15	61.52	60.12	61.32	60.37	0.99%	5,239,800
Aug 5, 2024	60.66	60.85	60.28	60.72	59.78	-2.91%	3,950,074
Aug 2, 2024	62.26	62.65	61.86	62.54	61.57	1.48%	4,790,500
Aug 1, 2024	61.35	61.80	60.91	61.63	60.67	0.37%	3,085,300