Unilever Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	61.86	63.35	61.78	63.34	63.34	1.15%	3,908,929
Jan 7, 2026	63.04	63.16	62.36	62.62	62.62	-2.88%	3,157,335
Jan 6, 2026	63.93	64.56	63.84	64.48	64.48	1.16%	2,420,201
Jan 5, 2026	63.39	63.91	63.02	63.74	63.74	-2.01%	2,883,590
Jan 2, 2026	65.31	65.32	64.74	65.05	65.05	-0.54%	1,643,783
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%	988,566
Dec 29, 2025	65.68	65.98	65.61	65.77	65.77	-0.62%	1,822,959
Dec 26, 2025	65.80	66.29	65.80	66.18	66.18	0.29%	1,293,023
Dec 24, 2025	65.44	66.03	65.36	65.99	65.99	0.40%	706,520
Dec 23, 2025	65.35	65.74	65.25	65.73	65.73	1.19%	2,037,758
Dec 22, 2025	65.20	65.37	64.95	64.96	64.96	-0.22%	1,632,274
Dec 19, 2025	65.24	65.69	65.05	65.10	65.10	-0.15%	2,865,741
Dec 18, 2025	65.42	65.77	65.19	65.20	65.20	-0.56%	1,995,781
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
Nov 17, 2025	66.78	67.08	66.50	66.61	66.61	-0.05%	1,958,170
Nov 14, 2025	67.28	67.46	66.58	66.65	66.64	-1.81%	2,812,272
Nov 13, 2025	67.95	68.35	67.66	67.87	67.87	-1.08%	2,062,567
Nov 12, 2025	68.28	68.87	68.09	68.61	68.61	-0.13%	1,949,538
Nov 11, 2025	69.05	69.05	68.64	68.70	68.70	0.43%	2,316,482
Nov 10, 2025	68.63	68.64	68.14	68.41	68.41	-1.07%	2,570,671
Nov 7, 2025	68.01	69.28	67.95	69.15	69.15	0.92%	3,570,777
Nov 6, 2025	68.55	68.91	68.26	68.52	67.94	-0.62%	2,336,530
Nov 5, 2025	68.58	69.01	68.38	68.95	68.36	0.79%	2,954,118
Nov 4, 2025	68.04	68.44	67.85	68.41	67.83	0.23%	2,507,659
Nov 3, 2025	67.89	68.44	67.73	68.25	67.67	0.80%	2,269,298
Oct 31, 2025	67.97	68.24	67.68	67.71	67.13	-1.12%	2,745,556
Oct 30, 2025	68.55	68.66	68.16	68.48	67.89	-0.16%	3,139,901
Oct 29, 2025	69.21	69.27	68.42	68.59	68.00	-1.53%	2,697,402
Oct 28, 2025	69.83	69.93	69.36	69.66	69.06	-1.26%	3,376,997