Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	63.07	63.42	63.01	63.30	63.30	-0.69%	2,031,980
May 27, 2025	63.76	64.08	63.60	63.74	63.74	-0.06%	1,836,583
May 23, 2025	63.33	63.78	62.92	63.78	63.78	0.74%	1,460,798
May 22, 2025	63.04	63.50	62.84	63.31	63.31	-0.24%	1,849,713
May 21, 2025	63.41	63.73	63.33	63.46	63.46	0.27%	1,471,777
May 20, 2025	62.77	63.32	62.76	63.29	63.29	1.35%	1,984,559
May 19, 2025	62.00	62.49	61.98	62.45	62.45	1.13%	1,876,581
May 16, 2025	61.35	61.80	61.26	61.75	61.75	-0.15%	1,691,298
May 15, 2025	61.38	61.86	61.20	61.84	61.32	2.05%	1,995,257
May 14, 2025	60.90	60.93	60.51	60.60	60.09	-0.28%	1,856,351
May 13, 2025	60.90	61.04	60.52	60.77	60.26	-1.09%	2,691,478
May 12, 2025	61.27	61.63	61.05	61.44	60.93	-1.70%	2,703,817
May 9, 2025	62.62	62.82	62.41	62.50	61.98	-0.13%	2,026,011
May 8, 2025	63.03	63.20	62.51	62.58	62.06	-2.39%	2,699,004
May 7, 2025	63.87	64.38	63.66	64.11	63.58	0.33%	2,081,164
May 6, 2025	64.21	64.21	63.80	63.90	63.37	0.68%	1,751,994
May 5, 2025	63.80	63.85	63.25	63.47	62.94	-0.05%	1,303,588
May 2, 2025	63.62	63.72	63.23	63.50	62.97	0.81%	1,978,210
May 1, 2025	63.26	63.28	62.63	62.99	62.46	-0.88%	2,337,437
Apr 30, 2025	63.68	63.88	63.16	63.55	63.02	0.65%	2,258,292
Apr 29, 2025	62.71	63.14	62.58	63.14	62.61	-0.06%	1,956,435
Apr 28, 2025	62.96	63.21	62.63	63.18	62.65	0.89%	1,938,937
Apr 25, 2025	62.76	62.87	62.35	62.62	62.10	-1.68%	2,318,899
Apr 24, 2025	63.87	64.03	63.56	63.69	63.16	-0.83%	2,374,757
Apr 23, 2025	63.81	64.24	63.09	64.22	63.68	-1.85%	5,486,487
Apr 22, 2025	65.16	65.66	64.84	65.43	64.88	2.76%	4,103,468
Apr 21, 2025	63.79	64.20	63.45	63.67	63.14	-0.27%	3,345,423
Apr 17, 2025	63.18	64.12	63.18	63.84	63.31	2.03%	3,154,036
Apr 16, 2025	62.81	62.95	62.27	62.57	62.05	0.68%	2,881,711
Apr 15, 2025	61.92	62.37	61.83	62.15	61.63	-0.14%	2,274,331
Apr 14, 2025	61.43	62.25	61.35	62.24	61.72	0.53%	3,318,967
Apr 11, 2025	60.90	61.95	60.64	61.91	61.39	3.34%	3,906,263
Apr 10, 2025	59.37	60.20	58.86	59.91	59.41	0.82%	3,292,706
Apr 9, 2025	57.46	59.65	57.35	59.42	58.92	2.63%	5,222,183
Apr 8, 2025	58.74	59.08	57.67	57.90	57.42	-	5,119,182
Apr 7, 2025	57.57	58.91	56.80	57.90	57.42	-3.37%	7,527,323
Apr 4, 2025	62.04	62.39	59.90	59.92	59.42	-4.20%	5,916,507
Apr 3, 2025	62.35	63.04	62.16	62.55	62.03	4.49%	6,599,585
Apr 2, 2025	60.00	60.22	59.65	59.86	59.36	0.49%	2,438,327
Apr 1, 2025	59.82	59.85	59.37	59.57	59.07	0.03%	1,825,972
Mar 31, 2025	59.59	59.95	59.29	59.55	59.05	0.63%	2,764,744
Mar 28, 2025	59.17	59.40	58.98	59.18	58.69	0.87%	3,362,459
Mar 27, 2025	58.19	58.75	58.18	58.67	58.18	0.82%	3,492,436
Mar 26, 2025	57.69	58.24	57.67	58.19	57.70	0.17%	2,286,390
Mar 25, 2025	58.45	58.49	58.01	58.09	57.61	-0.09%	2,219,068
Mar 24, 2025	58.56	58.72	58.00	58.14	57.65	-0.87%	2,254,764
Mar 21, 2025	58.77	58.97	58.57	58.65	58.16	-0.98%	2,248,669
Mar 20, 2025	59.02	59.29	58.69	59.23	58.74	0.53%	2,840,447
Mar 19, 2025	58.71	58.97	58.55	58.92	58.43	0.36%	1,891,242
Mar 18, 2025	58.78	59.13	58.68	58.71	58.22	-1.69%	1,887,991