Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	64.71	65.23	64.59	64.82	64.82	1.50%	4,719,573
Dec 10, 2025	64.30	64.57	63.55	63.86	63.86	-0.28%	3,209,216
Dec 9, 2025	62.35	65.07	62.07	64.04	64.04	2.94%	3,513,401
Dec 8, 2025	62.87	63.06	61.93	62.21	62.21	-7.03%	5,132,208
Dec 5, 2025	66.41	66.99	66.33	66.92	66.91	0.63%	3,560,469
Dec 4, 2025	66.96	67.13	66.40	66.50	66.50	-0.42%	2,467,073
Dec 3, 2025	67.05	67.61	66.68	66.78	66.78	-0.29%	2,452,006
Dec 2, 2025	66.87	67.21	66.35	66.97	66.97	-1.36%	3,943,177
Dec 1, 2025	68.67	68.75	67.83	67.89	67.89	-0.40%	3,396,093
Nov 28, 2025	67.80	68.32	67.76	68.16	68.16	0.65%	3,749,386
Nov 26, 2025	67.76	67.82	67.51	67.73	67.72	-0.05%	1,980,262
Nov 25, 2025	67.48	68.07	67.46	67.76	67.76	1.06%	2,100,771
Nov 24, 2025	67.65	67.70	66.93	67.05	67.05	-1.32%	2,485,029
Nov 21, 2025	67.24	68.10	67.14	67.95	67.95	1.89%	3,240,304
Nov 20, 2025	66.34	66.80	66.15	66.69	66.69	0.70%	3,024,298
Nov 19, 2025	66.94	67.01	66.19	66.23	66.23	-0.88%	1,926,341
Nov 18, 2025	66.67	66.95	66.40	66.81	66.81	0.30%	2,321,673