Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	63.80	63.85	63.25	63.47	63.47	-0.05%	1,303,588
May 2, 2025	63.62	63.72	63.23	63.50	63.50	0.81%	1,978,210
May 1, 2025	63.26	63.28	62.63	62.99	62.99	-0.88%	2,337,437
Apr 30, 2025	63.68	63.88	63.16	63.55	63.55	0.65%	2,258,292
Apr 29, 2025	62.71	63.14	62.58	63.14	63.14	-0.06%	1,956,435
Apr 28, 2025	62.96	63.21	62.63	63.18	63.18	0.89%	1,938,937
Apr 25, 2025	62.76	62.87	62.35	62.62	62.62	-1.68%	2,318,899
Apr 24, 2025	63.87	64.03	63.56	63.69	63.69	-0.83%	2,374,757
Apr 23, 2025	63.81	64.24	63.09	64.22	64.22	-1.85%	5,486,487
Apr 22, 2025	65.16	65.66	64.84	65.43	65.43	2.76%	4,103,468
Apr 21, 2025	63.79	64.20	63.45	63.67	63.67	-0.27%	3,345,423
Apr 17, 2025	63.18	64.12	63.18	63.84	63.84	2.03%	3,154,036
Apr 16, 2025	62.81	62.95	62.27	62.57	62.57	0.68%	2,881,711
Apr 15, 2025	61.92	62.37	61.83	62.15	62.15	-0.14%	2,274,331
Apr 14, 2025	61.43	62.25	61.35	62.24	62.24	0.53%	3,318,967
Apr 11, 2025	60.90	61.95	60.64	61.91	61.91	3.34%	3,906,263
Apr 10, 2025	59.37	60.20	58.86	59.91	59.91	0.82%	3,292,706
Apr 9, 2025	57.46	59.65	57.35	59.42	59.42	2.63%	5,222,183
Apr 8, 2025	58.74	59.08	57.67	57.90	57.90	-	5,119,182
Apr 7, 2025	57.57	58.91	56.80	57.90	57.90	-3.37%	7,527,323
Apr 4, 2025	62.04	62.39	59.90	59.92	59.92	-4.20%	5,916,507
Apr 3, 2025	62.35	63.04	62.16	62.55	62.55	4.49%	6,599,585
Apr 2, 2025	60.00	60.22	59.65	59.86	59.86	0.49%	2,438,327
Apr 1, 2025	59.82	59.85	59.37	59.57	59.57	0.03%	1,825,972
Mar 31, 2025	59.59	59.95	59.29	59.55	59.55	0.63%	2,764,744
Mar 28, 2025	59.17	59.40	58.98	59.18	59.18	0.87%	3,362,459
Mar 27, 2025	58.19	58.75	58.18	58.67	58.67	0.82%	3,492,436
Mar 26, 2025	57.69	58.24	57.67	58.19	58.19	0.17%	2,286,390
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